Orion Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	68.100	68.100	67.600	68.100	68.100	197
2025-10-24	67.500	68.100	67.500	68.100	68.100	29
2025-10-23	67.500	68.300	67.400	67.700	67.700	1,912
2025-10-22	66.900	67.200	66.900	67.200	67.200	3,505
2025-10-21	66.900	66.900	66.800	66.900	66.900	140
2025-10-20	67.100	67.500	67.100	67.100	67.100	236
2025-10-16	67.100	67.100	66.800	66.900	66.900	422
2025-10-15	66.700	67.400	66.700	67.300	67.300	87
2025-10-14	67.900	67.900	67.900	67.900	67.080	136
2025-10-13	68.400	68.400	68.100	68.100	67.278	304
2025-10-10	69.500	69.500	68.800	68.800	67.969	5
2025-10-09	68.900	69.100	68.900	69.100	68.266	74
2025-10-08	70.100	70.100	69.200	69.300	68.463	273
2025-10-07	68.700	70.100	68.700	70.100	69.253	35
2025-10-06	67.500	68.700	67.500	68.500	67.673	304
2025-10-03	65.100	65.300	64.600	64.800	64.017	174
2025-10-02	65.300	65.300	65.200	65.200	64.413	51
2025-10-01	65.900	65.900	65.200	65.800	65.005	982
2025-09-30	63.700	64.400	63.700	64.400	63.622	74
2025-09-29	64.000	64.000	63.800	64.000	63.227	143
2025-09-26	63.500	63.700	63.400	63.700	62.931	255
2025-09-25	65.500	65.500	65.500	65.500	64.709	61
2025-09-24	65.900	66.500	65.900	66.400	65.598	143
2025-09-23	65.800	66.400	65.800	66.000	65.203	871
2025-09-22	67.100	67.400	66.500	67.400	66.586	349
2025-09-19	66.000	67.200	66.000	67.100	66.290	54
2025-09-18	65.900	65.900	65.500	65.500	64.709	85
2025-09-17	65.400	65.700	65.400	65.700	64.907	161
2025-09-16	65.700	65.700	64.900	65.206	64.418	1,612
2025-09-15	65.600	66.400	65.500	65.500	64.709	898
2025-09-12	67.600	67.900	67.600	67.700	66.882	83
2025-09-11	65.900	67.300	65.900	67.300	66.487	102
2025-09-10	65.400	65.900	65.400	65.900	65.104	128
2025-09-09	65.000	65.500	64.700	65.021	64.235	1,095
2025-09-08	66.078	66.078	65.200	65.400	64.610	701
2025-09-05	65.900	66.000	65.700	66.000	65.203	262
2025-09-04	67.100	67.700	67.100	67.300	66.487	798
2025-09-03	67.400	67.500	66.900	67.000	66.191	250
2025-09-02	66.900	66.900	66.900	66.900	66.092	4
2025-09-01	68.200	68.200	67.300	67.689	66.871	1,552
2025-08-29	68.400	68.400	67.600	67.900	67.080	2,115
2025-08-28	68.200	68.200	68.200	68.200	67.376	2
2025-08-27	68.500	69.100	68.500	69.000	68.167	18
2025-08-26	68.500	69.600	68.400	69.213	68.377	8,713
2025-08-22	68.977	69.800	68.977	69.000	68.167	2,740
2025-08-21	69.100	69.200	68.700	69.000	68.167	3,178
2025-08-20	68.400	69.000	68.300	69.000	68.167	618
2025-08-19	68.400	68.400	67.900	68.240	67.416	1,695
2025-08-18	67.800	68.100	67.800	68.100	67.278	14
2025-08-15	67.300	67.300	66.500	66.500	65.697	362
2025-08-14	67.200	67.200	66.800	66.800	65.993	7
2025-08-13	67.000	67.000	66.800	66.800	65.993	480
2025-08-12	66.200	66.200	65.700	66.200	65.401	217
2025-08-11	65.300	66.100	65.300	66.000	65.203	4,250
2025-08-08	66.100	66.100	64.700	64.800	64.017	50
2025-08-07	64.500	64.800	64.400	64.400	63.622	448
2025-08-06	70.400	70.400	65.900	65.900	65.104	816
2025-08-05	71.300	71.400	71.000	71.100	70.241	2,107
2025-08-04	70.300	70.400	70.000	70.350	69.500	307
2025-08-01	69.200	69.600	68.800	69.600	68.760	930

← NewerPage 5 of 18 · 1,065 trading daysOlder →

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.