Orion Oyj Series A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	35.500	35.650	35.500	35.550	30.859	414
2022-01-11	35.600	35.900	35.600	35.900	31.163	158
2022-01-10	35.050	35.100	35.050	35.100	30.469	271
2022-01-07	35.650	35.800	35.500	35.800	31.077	37
2022-01-04	35.850	35.950	35.700	35.950	31.207	111
2021-12-30	36.350	36.350	36.300	36.300	31.511	9
2021-12-29	35.850	35.850	35.800	35.800	31.077	87
2021-12-23	35.600	35.600	35.600	35.600	30.903	37
2021-12-21	35.300	35.300	35.300	35.300	30.642	56
2021-12-20	35.200	35.200	35.200	35.200	30.556	1
2021-12-17	35.550	35.550	35.550	35.550	30.859	174
2021-12-16	35.050	35.050	35.050	35.050	30.425	186
2021-12-15	34.750	34.750	34.750	34.750	30.165	23
2021-12-14	34.500	34.500	34.500	34.500	29.948	7
2021-12-13	34.750	34.750	34.450	34.450	29.905	577
2021-12-10	34.600	34.800	34.600	34.800	30.208	12
2021-12-09	34.550	34.600	34.550	34.600	30.035	640
2021-12-08	34.950	34.950	34.350	34.350	29.818	723
2021-12-07	34.650	34.650	34.450	34.500	29.948	66
2021-12-03	34.900	34.900	34.600	34.600	30.035	78
2021-12-02	35.400	35.400	35.350	35.350	30.686	90
2021-11-29	36.700	36.900	36.700	36.900	32.031	11
2021-11-26	37.150	37.150	36.950	36.950	32.075	9
2021-11-25	36.750	36.750	36.750	36.750	31.901	11
2021-11-24	36.800	36.800	36.800	36.800	31.945	15
2021-11-22	36.500	36.550	36.500	36.550	31.728	3
2021-11-19	37.450	37.450	37.000	37.000	32.118	9
2021-11-18	37.850	37.900	37.650	37.650	32.682	710
2021-11-17	37.650	38.200	37.650	38.200	33.160	18
2021-11-16	37.950	37.950	37.750	37.750	32.769	17
2021-11-15	37.850	38.150	37.850	38.150	33.116	5
2021-11-12	38.100	38.100	38.000	38.000	32.986	100
2021-11-11	38.100	38.100	37.950	37.950	32.943	199
2021-11-10	38.350	38.350	38.350	38.350	33.290	140
2021-11-09	38.300	38.300	38.300	38.300	33.247	26
2021-11-03	38.000	38.000	37.925	37.925	32.921	444
2021-11-02	37.400	37.400	37.400	37.400	32.465	10
2021-11-01	37.450	37.500	37.450	37.500	32.552	357
2021-10-29	37.550	37.550	37.550	37.550	32.596	15
2021-10-27	37.600	37.600	37.550	37.550	32.596	89
2021-10-26	37.000	37.250	37.000	37.250	32.335	195
2021-10-25	37.100	37.100	36.950	36.950	32.075	60
2021-10-22	36.200	36.650	36.200	36.650	31.814	882

← NewerPage 18 of 18 · 1,063 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-15	0.8200 EUR
2025-04-04	0.8200 EUR
2024-10-15	0.8100 EUR
2024-03-21	0.8100 EUR
2023-03-23	1.6000 EUR
2022-03-24	1.5000 EUR
2021-03-26	1.5000 EUR
2020-05-07	1.5000 EUR
2019-03-27	1.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.