Orion Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	36.130	36.510	35.960	36.220	33.870	101,334
2024-03-08	35.905	36.160	35.750	36.030	33.692	23,841
2024-03-07	35.700	35.850	35.350	35.690	33.374	92,933
2024-03-06	35.780	35.800	35.310	35.335	33.042	27,616
2024-03-05	36.390	36.650	35.795	36.065	33.725	225,163
2024-03-04	36.645	36.750	36.280	36.555	34.183	18,501
2024-03-01	36.425	36.620	36.080	36.460	34.094	250,822
2024-02-29	37.000	37.280	36.395	36.440	34.075	92,976
2024-02-28	36.990	37.140	36.600	36.990	34.590	13,559
2024-02-27	37.825	37.910	36.440	36.755	34.370	54,142
2024-02-26	37.590	38.240	37.590	37.940	35.478	24,988
2024-02-23	38.745	38.810	38.430	38.785	36.268	26,697
2024-02-22	38.600	39.010	38.600	38.710	36.198	40,152
2024-02-21	38.850	38.980	38.480	38.760	36.245	12,183
2024-02-20	38.915	39.460	38.844	39.150	36.610	26,722
2024-02-19	40.025	40.150	39.040	39.290	36.740	102,034
2024-02-16	39.965	40.501	39.720	39.800	37.217	321,483
2024-02-15	39.695	39.870	39.070	39.750	37.171	79,910
2024-02-14	39.760	39.950	38.920	39.740	37.161	111,928
2024-02-13	42.660	43.540	38.340	39.730	37.152	117,019
2024-02-12	43.015	43.080	42.430	42.565	39.803	16,412
2024-02-09	42.790	43.260	42.620	42.680	39.911	12,809
2024-02-08	42.950	43.310	42.736	42.920	40.135	99,722
2024-02-07	42.630	43.005	42.430	43.005	40.214	286,911
2024-02-06	42.490	42.654	42.330	42.545	39.784	9,717
2024-02-05	42.380	42.670	42.280	42.445	39.691	22,399
2024-02-02	42.665	42.790	42.215	42.215	39.476	12,556
2024-02-01	42.855	42.900	42.440	42.850	40.069	10,123
2024-01-31	42.985	43.000	42.120	42.800	40.023	99,577
2024-01-30	43.265	43.760	42.950	43.320	40.509	44,860
2024-01-29	43.640	43.640	42.810	43.090	40.294	121,886
2024-01-26	43.955	44.490	43.470	43.875	41.028	250,786
2024-01-25	43.465	44.010	43.284	43.930	41.079	35,319
2024-01-24	43.195	43.740	42.940	43.695	40.860	14,198
2024-01-23	43.510	43.510	42.740	43.040	40.247	22,863
2024-01-22	43.150	43.570	43.010	43.555	40.729	19,967
2024-01-19	44.055	44.150	43.120	43.345	40.532	53,560
2024-01-18	44.790	44.950	44.004	44.440	41.556	191,466
2024-01-17	44.380	45.030	44.290	44.820	41.912	80,132
2024-01-16	42.710	45.280	42.710	45.280	42.342	157,391
2024-01-15	42.790	42.800	42.570	42.595	39.831	11,671
2024-01-12	42.755	42.980	42.590	42.660	39.892	71,199
2024-01-11	42.085	42.670	42.040	42.250	39.508	107,677
2024-01-10	41.940	41.990	41.310	41.485	38.793	11,483
2024-01-09	41.860	42.200	41.550	41.995	39.270	68,365
2024-01-08	41.095	41.760	40.960	41.555	38.859	32,546
2024-01-05	40.675	41.110	40.540	40.695	38.054	33,967
2024-01-04	40.200	40.780	40.200	40.655	38.017	14,715
2024-01-03	40.005	40.310	39.660	39.805	37.222	27,715
2024-01-02	39.390	40.100	39.300	39.890	37.302	47,741
2023-12-29	39.265	39.510	39.090	39.100	36.563	21,263
2023-12-28	39.350	39.560	38.430	39.380	36.825	16,451
2023-12-27	39.290	39.740	39.290	39.335	36.783	21,891
2023-12-22	39.050	39.340	39.050	39.105	36.567	11,189
2023-12-21	38.220	39.060	38.150	38.965	36.437	33,029
2023-12-20	38.170	38.690	38.170	38.630	36.123	30,464
2023-12-19	37.760	38.290	37.530	37.755	35.305	34,352
2023-12-18	36.650	37.870	36.590	37.680	35.235	95,685
2023-12-15	38.285	38.300	36.420	36.530	34.160	40,370
2023-12-14	37.310	38.620	37.310	38.130	35.656	37,664

← NewerPage 12 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.