Orion Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	35.955	36.730	35.790	36.500	34.132	35,509
2023-12-12	37.705	37.840	35.890	36.170	33.823	39,921
2023-12-11	36.830	37.502	36.830	37.120	34.711	227,302
2023-12-08	36.300	36.740	36.300	36.650	34.272	18,113
2023-12-07	35.925	36.420	35.840	35.980	33.645	13,902
2023-12-06	36.095	36.095	36.095	36.095	33.753	0
2023-12-05	36.310	36.430	35.980	36.095	33.753	27,731
2023-12-04	36.450	36.770	36.160	36.520	34.150	49,985
2023-12-01	36.525	36.930	36.320	36.370	34.010	15,007
2023-11-30	36.515	36.720	35.970	36.245	33.893	78,841
2023-11-29	36.500	36.660	36.160	36.435	34.071	22,972
2023-11-28	36.590	36.750	36.080	36.545	34.174	49,546
2023-11-27	37.030	37.030	36.480	36.790	34.403	24,458
2023-11-24	37.095	37.374	37.070	37.190	34.777	34,232
2023-11-23	36.570	37.100	36.410	36.875	34.482	38,166
2023-11-22	37.380	37.380	36.560	36.580	34.206	122,697
2023-11-21	37.480	37.970	37.400	37.675	35.230	24,027
2023-11-20	37.725	37.980	37.463	37.715	35.268	19,794
2023-11-17	37.100	37.850	37.100	37.570	35.132	17,849
2023-11-16	37.280	37.320	36.750	36.770	34.384	22,235
2023-11-15	37.830	37.910	37.300	37.515	35.081	10,317
2023-11-14	37.545	37.880	37.380	37.495	35.062	69,956
2023-11-13	36.780	37.100	36.530	36.590	34.216	53,133
2023-11-10	37.365	37.420	36.435	36.435	34.071	34,465
2023-11-09	37.080	37.490	36.580	37.305	34.884	21,650
2023-11-08	37.220	37.380	36.850	37.015	34.613	85,112
2023-11-07	36.695	37.260	36.680	37.070	34.665	18,519
2023-11-06	36.670	36.850	36.410	36.560	34.188	8,278
2023-11-03	36.955	39.690	36.430	36.775	34.389	23,251
2023-11-02	35.985	36.886	35.820	36.700	34.319	65,581
2023-11-01	37.740	37.820	35.830	36.090	33.748	28,733
2023-10-31	37.405	37.640	36.870	37.435	35.006	86,495
2023-10-30	37.145	37.490	36.870	37.235	34.819	49,064
2023-10-27	35.710	36.900	35.290	36.610	34.234	145,813
2023-10-26	36.105	37.960	35.700	36.595	34.220	69,374
2023-10-25	36.900	37.170	35.850	36.165	33.818	177,362
2023-10-24	36.545	36.740	36.360	36.590	34.216	48,716
2023-10-23	37.050	37.500	36.580	36.580	34.206	17,623
2023-10-20	36.640	37.180	36.490	37.030	34.627	38,742
2023-10-19	37.470	37.620	36.580	37.620	35.179	57,518
2023-10-18	38.000	38.000	37.400	37.620	35.179	96,956
2023-10-17	38.570	38.970	38.570	38.800	36.282	67,564
2023-10-16	39.285	39.480	37.850	38.535	36.034	109,922
2023-10-13	39.475	39.650	39.280	39.355	36.801	39,561
2023-10-12	39.165	39.520	39.140	39.290	36.740	47,694
2023-10-11	38.780	39.140	38.780	38.960	36.432	48,737
2023-10-10	38.785	38.980	38.530	38.530	36.030	211,361
2023-10-09	38.870	39.130	38.500	38.665	36.156	40,151
2023-10-06	38.265	39.110	38.170	38.815	36.296	178,739
2023-10-05	37.276	38.580	37.276	38.320	35.833	43,641
2023-10-04	36.955	37.580	36.910	37.410	34.982	234,998
2023-10-03	37.850	38.070	36.960	37.165	34.753	95,854
2023-10-02	37.460	38.830	37.460	37.875	35.417	103,322
2023-09-29	36.660	37.222	36.660	36.905	34.510	45,274
2023-09-28	36.225	36.420	36.190	36.255	33.902	79,190
2023-09-27	36.690	36.840	36.218	36.285	33.930	37,236
2023-09-26	36.640	36.750	36.310	36.625	34.248	40,013
2023-09-25	36.455	36.995	36.420	36.530	34.160	148,414
2023-09-22	36.380	36.650	36.330	36.650	34.272	14,703
2023-09-21	36.930	37.160	36.270	36.525	34.155	19,626

← NewerPage 13 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.