Orion Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	47.890	48.180	47.830	47.915	45.858	3,805
2024-08-30	47.570	47.974	47.500	47.555	45.513	15,795
2024-08-29	47.130	47.820	47.130	47.565	45.523	7,941
2024-08-28	46.800	47.280	46.800	47.245	45.217	16,690
2024-08-27	46.530	46.790	46.410	46.530	44.532	3,857
2024-08-23	46.550	46.840	46.500	46.555	44.556	5,078
2024-08-22	46.485	46.810	46.330	46.515	44.518	36,255
2024-08-21	46.450	46.800	46.310	46.360	44.370	72,216
2024-08-20	46.630	46.910	46.520	46.770	44.762	17,558
2024-08-19	46.595	46.690	45.990	46.545	44.547	12,163
2024-08-16	46.390	46.730	46.290	46.345	44.355	97,981
2024-08-15	46.030	46.410	46.030	46.155	44.173	5,009
2024-08-14	44.940	45.980	44.940	45.745	43.781	9,818
2024-08-13	43.845	44.070	43.430	43.845	41.963	312,636
2024-08-12	44.090	44.090	43.740	43.885	42.001	7,103
2024-08-09	43.720	44.110	43.160	43.770	41.891	8,764
2024-08-08	43.090	44.120	42.980	44.065	42.173	8,923
2024-08-07	43.070	43.465	43.070	43.465	41.599	12,616
2024-08-06	42.265	42.980	42.240	42.885	41.044	22,475
2024-08-05	41.770	42.300	41.450	41.630	39.843	17,638
2024-08-02	42.420	43.040	42.390	42.920	41.077	39,424
2024-08-01	42.475	42.830	42.140	42.475	40.651	5,868
2024-07-31	42.030	42.470	42.030	42.135	40.326	3,560
2024-07-30	41.515	41.890	41.500	41.500	39.718	11,615
2024-07-29	41.270	41.540	41.040	41.280	39.508	18,774
2024-07-26	41.305	41.460	40.900	41.375	39.599	4,082
2024-07-25	40.390	41.320	40.290	41.285	39.512	74,193
2024-07-24	39.910	40.350	39.550	40.350	38.618	9,662
2024-07-23	39.820	40.130	39.805	39.805	38.096	6,222
2024-07-22	39.580	40.060	39.580	39.755	38.048	21,923
2024-07-19	39.750	39.760	39.390	39.695	37.991	4,479
2024-07-18	40.860	40.960	39.990	40.345	38.613	2,818
2024-07-17	41.060	41.270	40.530	40.605	38.862	7,097
2024-07-16	40.750	41.030	40.650	40.665	38.919	4,467
2024-07-15	40.920	41.340	40.870	40.940	39.182	4,079
2024-07-12	41.270	41.530	41.120	41.285	39.512	12,440
2024-07-11	40.890	41.440	40.680	41.420	39.642	8,794
2024-07-10	40.950	41.050	40.650	41.010	39.249	5,828
2024-07-09	41.380	41.440	40.830	40.925	39.168	5,982
2024-07-08	41.460	41.630	41.350	41.560	39.776	7,176
2024-07-05	41.435	41.810	41.380	41.445	39.666	3,908
2024-07-04	41.510	41.510	41.200	41.340	39.565	6,298
2024-07-03	41.780	41.780	41.360	41.360	39.584	7,067
2024-07-02	41.620	42.460	41.280	41.680	39.890	23,522
2024-07-01	40.080	43.130	40.080	41.350	39.575	16,904
2024-06-28	39.620	39.880	39.440	39.740	38.034	3,527
2024-06-27	39.360	39.640	39.100	39.595	37.895	3,230
2024-06-26	39.945	40.070	39.515	39.515	37.818	6,824
2024-06-25	39.955	40.030	39.480	39.925	38.211	22,312
2024-06-24	39.100	40.190	39.100	39.830	38.120	13,006
2024-06-21	39.670	39.670	39.670	39.670	37.967	0
2024-06-20	38.560	39.950	38.560	39.670	37.967	211,011
2024-06-19	38.725	38.880	38.080	38.335	36.689	12,995
2024-06-18	37.950	38.710	37.950	38.485	36.833	6,560
2024-06-17	37.420	37.990	37.280	37.865	36.239	4,208
2024-06-14	37.140	37.690	37.080	37.495	35.885	75,110
2024-06-13	37.385	37.430	37.010	37.345	35.742	77,514
2024-06-12	37.470	37.570	37.200	37.420	35.813	3,765
2024-06-11	38.305	38.320	37.220	37.520	35.909	26,335
2024-06-10	38.645	38.730	37.930	38.305	36.660	6,606

← NewerPage 10 of 22 · 1,262 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.