Orion Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-29	51.300	51.500	51.200	51.500	50.137	391
2025-01-28	50.500	50.800	50.500	50.800	49.456	380
2025-01-27	50.200	50.200	50.000	50.200	48.871	46
2025-01-22	49.050	49.050	49.050	49.050	47.752	101
2025-01-20	48.450	48.450	48.450	48.450	47.168	49
2025-01-17	49.250	49.250	49.250	49.250	47.947	49
2025-01-03	43.500	43.800	43.500	43.800	42.641	232
2024-12-27	42.750	42.750	42.750	42.750	41.619	30
2024-12-20	42.100	42.100	41.600	41.600	40.499	348
2024-12-17	41.750	42.350	41.750	42.350	41.229	211
2024-12-16	41.350	41.500	41.350	41.500	40.402	57
2024-12-13	42.150	42.150	41.850	41.950	40.840	43
2024-12-12	42.650	42.700	42.150	42.150	41.035	48
2024-12-11	42.900	42.950	42.600	42.650	41.521	434
2024-12-10	44.100	44.100	44.050	44.050	42.884	130
2024-12-09	45.450	45.450	44.000	44.000	42.836	202
2024-12-05	45.000	45.000	45.000	45.000	43.809	100
2024-12-04	44.550	44.550	44.550	44.550	43.371	112
2024-12-03	44.700	44.700	44.350	44.350	43.176	273
2024-12-02	44.950	44.950	44.950	44.950	43.760	92
2024-11-26	45.250	45.250	45.250	45.250	44.052	5
2024-11-25	45.300	45.500	45.300	45.400	44.199	118
2024-11-22	45.200	45.200	45.200	45.200	44.004	100
2024-11-21	43.950	44.050	43.950	44.050	42.884	105
2024-11-20	44.350	44.350	44.350	44.350	43.176	603
2024-11-19	44.400	44.400	44.200	44.300	43.128	84
2024-11-18	44.050	44.050	44.050	44.050	42.884	100
2024-11-14	45.200	45.200	44.800	44.900	43.712	146
2024-11-13	44.600	44.600	44.600	44.600	43.420	59
2024-11-12	43.900	43.900	43.900	43.900	42.738	7
2024-11-11	45.950	46.100	45.950	46.100	44.880	512
2024-11-08	44.700	44.700	44.700	44.700	43.517	5
2024-11-06	45.000	45.150	44.550	44.550	43.371	805
2024-11-05	45.200	45.200	44.450	44.450	43.274	472
2024-11-04	45.100	45.100	44.900	45.000	43.809	157
2024-10-17	47.700	48.200	47.700	48.200	46.924	317
2024-10-11	48.250	48.250	48.250	48.250	46.185	50
2024-10-08	48.200	48.200	48.200	48.200	46.137	110
2024-10-04	47.600	47.600	47.600	47.600	45.562	10
2024-10-02	46.900	46.900	46.900	46.900	44.892	200
2024-10-01	48.950	48.950	48.950	48.950	46.855	200
2024-09-30	48.800	48.900	48.800	48.850	46.759	493
2024-09-27	49.250	49.250	48.750	48.750	46.663	520
2024-09-26	49.500	49.500	49.500	49.500	47.381	100
2024-09-25	48.600	49.350	48.600	49.350	47.237	600
2024-09-24	46.400	46.500	46.400	46.500	44.509	220
2024-09-23	47.000	47.000	46.900	46.900	44.892	200
2024-09-19	46.500	46.750	46.500	46.750	44.749	310
2024-09-13	45.950	46.050	45.650	46.050	44.079	400
2024-09-12	46.800	46.800	46.800	46.800	44.797	100
2024-09-11	46.700	46.700	46.700	46.700	44.701	100
2024-09-03	48.550	48.550	48.500	48.500	46.424	129
2024-09-02	47.900	47.900	47.900	47.900	45.850	48
2024-08-22	46.450	46.450	46.450	46.450	44.462	70
2024-08-21	46.300	46.300	46.300	46.300	44.318	144
2024-08-20	46.500	46.500	46.500	46.500	44.509	200
2024-08-19	46.300	46.300	46.100	46.300	44.318	700
2024-08-15	45.750	45.950	45.750	45.950	43.983	725
2024-08-13	43.500	43.500	43.500	43.500	41.638	100
2024-08-07	43.000	43.000	43.000	43.000	41.159	100

← NewerPage 8 of 18 · 1,066 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.