Orion Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	70.500	70.500	69.500	70.155	69.308	5,900
2025-07-30	69.100	70.400	69.100	70.400	69.550	593
2025-07-29	70.100	70.300	70.000	70.000	69.155	796
2025-07-28	70.100	71.400	69.300	70.410	69.559	8,132
2025-07-25	70.500	70.500	70.000	70.000	69.155	79
2025-07-24	70.100	70.700	70.000	70.100	69.253	346
2025-07-23	69.400	70.200	69.400	70.200	69.352	1,411
2025-07-22	69.000	69.600	68.900	68.900	68.068	102
2025-07-21	69.100	70.200	68.800	69.000	68.167	458
2025-07-18	67.800	69.250	67.800	69.250	68.414	226
2025-07-17	65.900	66.200	65.700	65.900	65.104	270
2025-07-16	65.900	66.400	65.900	66.400	65.598	13
2025-07-15	66.600	66.600	65.900	65.900	65.104	115
2025-07-14	66.300	66.600	65.900	66.300	65.499	323
2025-07-11	67.000	67.300	66.700	66.700	65.895	908
2025-07-10	66.200	66.700	66.100	66.700	65.895	197
2025-07-09	65.100	66.400	65.000	65.500	64.709	795
2025-07-08	64.100	65.700	63.600	65.700	64.907	334
2025-07-07	62.800	63.100	62.800	63.100	62.338	437
2025-07-04	61.900	62.200	61.900	62.200	61.449	244
2025-07-03	62.200	62.300	62.000	62.100	61.350	196
2025-07-02	62.300	62.500	61.500	62.068	61.318	2,346
2025-07-01	63.900	63.900	63.200	63.500	62.733	93
2025-06-30	63.200	63.800	63.200	63.800	63.030	163
2025-06-27	62.500	63.100	62.500	63.000	62.239	2,323
2025-06-26	62.400	62.600	62.400	62.600	61.844	307
2025-06-25	63.300	63.300	63.000	63.100	62.338	577
2025-06-24	63.200	63.300	62.600	62.600	61.844	260
2025-06-23	63.400	63.600	62.900	63.600	62.832	89
2025-06-19	62.900	63.900	62.900	63.900	63.128	1,458
2025-06-18	62.900	62.900	62.700	62.700	61.943	873
2025-06-17	62.600	63.200	62.500	63.200	62.437	1,681
2025-06-16	63.000	63.500	62.800	63.500	62.733	245
2025-06-13	63.700	63.700	63.200	63.200	62.437	211
2025-06-12	63.500	63.700	63.300	63.300	62.536	243
2025-06-11	62.600	62.900	62.300	62.900	62.140	1,128
2025-06-10	62.500	62.900	62.500	62.900	62.140	714
2025-06-09	62.500	62.700	62.400	62.400	61.646	142
2025-06-06	62.600	62.800	62.500	62.500	61.745	90
2025-06-05	61.400	62.400	61.400	62.100	61.350	1,080
2025-06-04	61.100	61.700	60.900	61.700	60.955	1,841
2025-06-03	60.200	60.900	60.200	60.900	60.165	2,338
2025-06-02	60.500	60.500	60.100	60.400	59.671	587
2025-05-30	58.600	58.600	58.600	58.600	57.892	30
2025-05-28	57.800	57.800	57.800	57.800	57.102	16
2025-05-27	58.200	58.200	58.200	58.200	57.497	2
2025-05-23	58.400	58.400	57.700	58.200	57.497	239
2025-05-22	59.000	59.000	58.200	58.200	57.497	192
2025-05-21	59.500	60.200	59.500	60.000	59.275	823
2025-05-20	57.000	57.500	57.000	57.200	56.509	514
2025-05-19	56.600	56.800	56.600	56.800	56.114	2,002
2025-05-16	56.900	56.900	56.400	56.400	55.719	295
2025-05-15	54.300	55.600	54.300	55.600	54.929	183
2025-05-13	55.600	55.600	55.400	55.500	54.830	654
2025-05-12	51.800	53.900	51.800	53.800	53.150	841
2025-05-09	55.100	55.100	55.000	55.000	54.336	63
2025-05-08	55.200	55.400	55.200	55.400	54.731	476
2025-05-07	55.600	56.300	55.600	56.300	55.620	237
2025-05-06	55.760	56.150	55.760	56.150	55.472	817
2025-05-02	55.610	55.610	55.400	55.400	54.731	130

← NewerPage 6 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.