Orion Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	42.300	42.800	42.300	42.800	40.968	333
2024-07-12	41.350	41.350	41.100	41.100	39.341	150
2024-07-11	41.150	41.150	41.150	41.150	39.388	1
2024-07-03	41.350	41.350	41.350	41.350	39.580	100
2024-07-01	40.200	40.350	40.200	40.350	38.623	300
2024-06-28	39.550	39.750	39.550	39.750	38.048	117
2024-06-27	39.450	39.450	39.300	39.450	37.761	400
2024-06-17	37.650	37.650	37.650	37.650	36.038	11
2024-06-13	37.100	37.100	37.100	37.100	35.512	45
2024-06-04	39.050	39.050	39.050	39.050	37.378	106
2024-06-03	38.100	38.100	38.100	38.100	36.469	21
2024-05-31	37.900	38.700	37.900	38.650	36.995	174
2024-05-30	37.200	37.200	37.200	37.200	35.608	2
2024-05-24	37.550	37.550	37.550	37.550	35.943	66
2024-04-24	33.552	33.552	33.552	33.552	32.116	16
2024-04-23	33.752	33.752	33.752	33.752	32.307	47
2024-04-22	33.150	33.350	33.150	33.350	31.922	171
2024-04-12	33.502	33.502	33.502	33.502	32.068	19
2024-04-11	33.350	33.350	33.350	33.350	31.922	3
2024-04-10	33.400	33.400	33.400	33.400	31.970	8
2024-04-09	33.150	33.150	33.150	33.150	31.731	6
2024-04-08	33.102	33.102	33.100	33.100	31.683	60
2024-04-05	33.302	33.302	33.200	33.200	31.779	80
2024-04-04	33.502	33.502	33.502	33.502	32.068	21
2024-04-03	33.402	33.402	33.400	33.400	31.970	179
2024-04-02	34.002	34.002	34.000	34.000	32.545	131
2024-03-28	34.600	34.600	34.600	34.600	33.119	168
2024-03-26	34.100	34.400	34.100	34.400	32.927	111
2024-03-21	34.552	34.552	34.550	34.550	33.071	77
2024-03-19	35.552	35.552	35.552	35.552	33.232	5
2024-03-18	35.200	35.200	35.200	35.200	32.903	10
2024-03-15	35.550	35.550	35.550	35.550	33.230	127
2024-03-14	35.699	35.700	35.699	35.700	33.371	25
2024-03-13	35.800	35.800	35.800	35.800	33.464	8
2024-03-08	36.350	36.350	36.350	36.350	33.978	59
2024-03-06	35.600	35.600	35.600	35.600	33.277	64
2024-03-05	36.002	36.002	35.999	36.000	33.651	64
2024-03-04	36.350	36.350	36.350	36.350	33.978	41
2024-02-29	36.300	36.300	36.300	36.300	33.931	404
2024-02-28	36.750	36.750	36.750	36.750	34.352	61
2024-02-27	36.950	37.249	36.949	36.949	34.538	255
2024-02-26	37.650	37.749	37.648	37.648	35.192	163
2024-02-21	38.500	38.500	38.500	38.500	35.988	71
2024-02-20	38.600	38.600	38.600	38.600	36.081	109
2024-02-19	39.600	39.600	39.600	39.600	37.016	39
2024-02-16	40.100	40.100	40.100	40.100	37.484	80
2024-02-15	39.700	39.700	39.700	39.700	37.110	14
2024-02-14	39.050	39.702	39.050	39.702	37.112	414
2024-02-13	39.852	39.852	39.852	39.852	37.252	20
2024-01-25	43.552	43.552	43.552	43.552	40.711	31
2024-01-24	43.400	43.400	43.400	43.400	40.568	91
2024-01-19	42.900	42.900	42.900	42.900	40.101	31
2024-01-18	43.950	43.950	43.950	43.950	41.082	61
2024-01-17	44.850	44.850	44.850	44.850	41.924	1
2024-01-16	42.700	42.700	42.700	42.700	39.914	93,688
2024-01-12	42.650	42.700	42.650	42.700	39.914	6
2024-01-11	42.350	42.452	42.350	42.452	39.682	75
2024-01-10	41.802	41.802	41.802	41.802	39.075	103
2024-01-09	42.150	42.150	41.748	41.748	39.024	51
2024-01-08	41.650	41.650	41.550	41.600	38.886	60

← NewerPage 9 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.