Orion Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	55.610	55.610	55.400	55.400	54.731	130
2025-04-30	55.110	55.110	54.450	54.450	53.792	28
2025-04-29	53.810	54.410	53.810	54.410	53.753	346
2025-04-28	54.610	54.610	53.760	54.030	53.378	778
2025-04-25	53.350	54.160	53.350	54.050	53.397	396
2025-04-24	51.740	52.860	51.740	52.750	52.113	467
2025-04-23	49.255	49.600	49.255	49.600	49.001	320
2025-04-22	48.000	48.000	46.870	47.360	46.788	158
2025-04-16	49.355	49.355	49.355	49.355	48.759	6
2025-04-15	49.390	49.390	49.390	49.390	48.794	22
2025-04-11	47.835	47.835	47.835	47.835	47.257	30
2025-04-10	49.625	49.625	48.805	48.805	48.216	442
2025-04-09	48.000	48.000	46.850	46.850	46.284	891
2025-04-08	50.240	50.750	49.950	50.750	50.137	167
2025-04-07	49.600	50.100	49.600	50.100	49.495	178
2025-04-04	53.100	53.300	52.400	52.700	52.064	1,076
2025-04-03	54.900	56.400	54.900	56.300	54.810	3,231
2025-04-02	54.300	54.400	54.300	54.400	52.960	208
2025-04-01	55.100	55.400	55.100	55.200	53.739	695
2025-03-31	54.000	54.200	53.600	53.800	52.376	54
2025-03-28	53.300	54.600	53.300	54.500	53.058	1,275
2025-03-27	53.700	53.700	53.200	53.200	51.792	219
2025-03-26	54.000	54.000	54.000	54.000	52.571	180
2025-03-25	56.200	56.600	55.500	55.500	54.031	52
2025-03-24	56.200	56.200	56.200	56.200	54.713	20
2025-03-21	56.600	56.900	56.500	56.900	55.394	135
2025-03-20	56.400	56.400	55.900	56.100	54.615	196
2025-03-19	56.100	56.100	55.800	55.800	54.323	60
2025-03-18	55.700	56.000	55.500	55.500	54.031	435
2025-03-17	54.800	56.200	54.800	56.000	54.518	234
2025-03-14	54.600	54.900	54.600	54.900	53.447	537
2025-03-13	53.700	54.000	53.700	54.000	52.571	22
2025-03-12	53.200	53.200	53.200	53.200	51.792	2
2025-03-10	52.900	52.900	52.500	52.500	51.111	214
2025-03-07	52.300	52.400	52.000	52.400	51.013	274
2025-03-06	53.100	53.100	52.500	52.500	51.111	239
2025-03-05	55.800	55.800	54.400	54.400	52.960	359
2025-03-04	54.200	55.100	54.200	55.000	53.544	387
2025-03-03	53.700	54.300	53.700	54.000	52.571	1,100
2025-02-28	53.600	53.600	53.500	53.600	52.181	3,169
2025-02-27	53.500	53.500	53.100	53.500	52.084	461
2025-02-26	54.300	54.300	53.400	53.700	52.279	330
2025-02-25	52.000	55.000	51.400	54.800	53.350	1,413
2025-02-24	51.800	51.800	51.600	51.700	50.332	72
2025-02-21	52.000	52.100	51.800	51.900	50.526	525
2025-02-20	51.800	52.100	51.700	52.100	50.721	136
2025-02-19	52.000	52.000	51.900	51.900	50.526	61
2025-02-18	50.800	50.800	50.800	50.800	49.456	4
2025-02-17	51.200	51.200	51.100	51.200	49.845	451
2025-02-14	51.600	51.600	51.400	51.400	50.040	114
2025-02-12	51.500	51.500	51.500	51.500	50.137	10
2025-02-11	51.800	51.800	51.800	51.800	50.429	458
2025-02-10	52.000	52.000	51.700	51.700	50.332	1,008
2025-02-07	51.700	51.700	51.700	51.700	50.332	700
2025-02-06	52.500	52.500	52.100	52.300	50.916	1,110
2025-02-05	51.000	51.800	51.000	51.800	50.429	692
2025-02-04	51.800	51.800	51.000	51.100	49.748	171
2025-02-03	51.700	51.700	51.700	51.700	50.332	70
2025-01-31	52.500	52.500	52.500	52.500	51.111	25
2025-01-30	51.700	52.000	51.400	52.000	50.624	329

← NewerPage 7 of 18 · 1,063 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.