Orion Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	38.805	39.060	38.680	38.745	37.081	96,521
2024-06-06	39.135	39.200	38.500	38.740	37.077	154,771
2024-06-05	39.010	39.160	38.830	39.150	37.469	5,999
2024-06-04	38.480	39.010	38.480	38.850	37.182	13,180
2024-06-03	37.640	38.430	37.500	38.300	36.656	10,595
2024-05-31	37.000	37.770	37.000	37.745	36.124	186,679
2024-05-30	36.690	37.030	36.690	36.970	35.383	5,170
2024-05-29	37.000	37.000	36.280	36.470	34.904	6,996
2024-05-28	37.685	37.770	36.810	36.900	35.316	11,193
2024-05-24	37.420	37.600	37.120	37.440	35.833	132,515
2024-05-23	37.680	37.680	37.360	37.645	36.029	5,893
2024-05-22	37.305	37.640	37.170	37.285	35.684	2,904
2024-05-21	37.680	37.680	37.180	37.250	35.651	145,869
2024-05-20	37.770	38.150	37.640	37.770	36.148	7,418
2024-05-17	37.650	37.920	37.470	37.660	36.043	4,371
2024-05-16	37.770	37.870	37.670	37.860	36.234	9,528
2024-05-15	37.580	37.920	37.540	37.650	36.034	9,492
2024-05-14	37.160	37.590	37.120	37.530	35.919	10,952
2024-05-13	37.700	37.700	36.710	37.280	35.679	15,070
2024-05-10	36.700	37.770	36.640	37.435	35.828	15,251
2024-05-09	36.615	36.615	36.615	36.615	35.043	0
2024-05-08	36.170	37.070	36.110	36.615	35.043	58,951
2024-05-07	36.060	36.320	35.740	36.060	34.512	143,473
2024-05-03	35.670	36.170	35.670	35.860	34.320	6,890
2024-05-02	35.710	35.970	35.560	35.750	34.215	144,541
2024-05-01	35.865	35.865	35.790	35.865	34.325	4,378
2024-04-30	36.270	36.270	35.640	35.865	34.325	35,444
2024-04-29	36.020	36.650	36.000	36.405	34.842	11,588
2024-04-26	35.610	36.080	35.240	35.690	34.158	76,884
2024-04-25	32.860	35.800	32.350	35.320	33.804	174,136
2024-04-24	33.115	33.330	33.030	33.200	31.775	39,627
2024-04-23	33.020	33.250	32.790	32.980	31.564	45,850
2024-04-22	32.560	33.020	32.350	33.010	31.593	22,001
2024-04-19	32.150	32.480	31.870	32.365	30.975	8,925
2024-04-18	32.360	32.380	31.920	32.190	30.808	20,589
2024-04-17	32.550	32.550	32.240	32.545	31.148	20,526
2024-04-16	32.830	32.830	32.400	32.730	31.325	23,860
2024-04-15	33.060	33.298	32.830	33.015	31.598	25,899
2024-04-12	33.325	33.340	32.993	33.275	31.846	55,948
2024-04-11	32.745	33.421	32.700	33.200	31.775	62,511
2024-04-10	33.000	33.160	32.640	32.670	31.267	34,497
2024-04-09	32.770	33.000	32.700	32.775	31.368	26,609
2024-04-08	33.100	33.130	32.698	32.995	31.578	38,289
2024-04-05	33.045	33.070	32.700	32.985	31.569	93,415
2024-04-04	33.280	33.510	32.960	33.195	31.770	48,140
2024-04-03	33.690	33.730	32.980	33.150	31.727	67,644
2024-04-02	34.715	34.830	33.575	33.825	32.373	23,565
2024-03-28	34.575	34.660	34.170	34.500	33.019	43,510
2024-03-27	34.380	34.540	34.170	34.455	32.976	27,224
2024-03-26	34.190	34.430	33.850	34.230	32.760	40,418
2024-03-25	34.720	34.720	33.950	34.180	32.712	39,152
2024-03-22	34.575	34.800	34.270	34.665	33.177	54,094
2024-03-21	34.645	34.780	34.390	34.780	33.287	39,801
2024-03-20	35.410	35.410	35.150	35.310	33.019	21,324
2024-03-19	35.340	35.500	35.130	35.255	32.967	11,747
2024-03-18	35.645	35.680	35.180	35.460	33.159	116,686
2024-03-15	35.845	36.180	35.478	35.520	33.215	45,741
2024-03-14	35.915	35.915	35.570	35.915	33.585	61,962
2024-03-13	35.780	36.290	35.570	35.900	33.570	27,651
2024-03-12	36.030	36.160	35.759	35.935	33.603	16,822

← NewerPage 11 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.