Orion Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	36.170	37.090	36.170	37.090	34.683	49,752
2023-09-19	36.410	36.660	35.980	36.050	33.711	23,270
2023-09-18	36.650	36.650	36.360	36.495	34.127	19,015
2023-09-15	37.485	37.710	36.670	36.875	34.482	74,833
2023-09-14	37.080	37.420	36.700	37.345	34.922	60,954
2023-09-13	37.760	37.760	36.620	37.230	34.814	44,328
2023-09-12	38.030	38.220	37.820	38.035	35.567	42,034
2023-09-11	37.820	38.070	37.790	37.990	35.525	18,612
2023-09-08	37.755	38.000	37.490	37.885	35.427	19,740
2023-09-07	37.335	38.140	37.260	37.665	35.221	14,018
2023-09-06	37.450	37.481	37.180	37.360	34.936	29,628
2023-09-05	37.495	37.850	37.350	37.490	35.057	141,935
2023-09-04	38.110	38.110	37.721	37.930	35.469	50,913
2023-09-01	37.615	38.462	37.600	38.330	35.843	565,118
2023-08-31	37.985	37.985	37.985	37.985	35.520	655,207
2023-08-30	36.950	37.630	36.950	37.530	35.095	111,793
2023-08-29	36.150	37.030	36.150	36.895	34.501	55,817
2023-08-25	35.470	35.780	35.470	35.710	33.393	21,835
2023-08-24	35.275	35.590	35.150	35.360	33.066	20,260
2023-08-23	35.290	35.570	35.120	35.305	33.014	16,289
2023-08-22	34.820	35.350	34.820	35.070	32.794	94,655
2023-08-21	34.605	34.750	34.357	34.710	32.458	28,022
2023-08-18	34.720	34.720	34.150	34.310	32.084	26,365
2023-08-17	34.750	34.750	34.549	34.555	32.313	33,645
2023-08-16	34.925	35.010	34.540	34.690	32.439	54,498
2023-08-15	35.110	35.280	34.790	34.920	32.654	41,610
2023-08-14	35.650	35.650	35.100	35.150	32.869	35,561
2023-08-11	35.360	35.650	35.360	35.550	33.243	58,228
2023-08-10	35.450	35.450	35.450	35.450	33.150	84,499
2023-08-09	34.770	35.110	34.730	34.985	32.715	16,376
2023-08-08	34.455	34.990	34.400	34.910	32.645	20,829
2023-08-07	34.100	34.430	33.970	34.430	32.196	29,686
2023-08-04	34.180	34.320	34.010	34.070	31.859	19,925
2023-08-03	34.315	34.520	34.000	34.460	32.224	50,679
2023-08-02	34.935	34.940	34.270	34.580	32.336	205,997
2023-08-01	35.020	35.290	34.949	35.110	32.832	20,324
2023-07-31	35.070	35.110	34.840	34.980	32.710	85,598
2023-07-28	35.235	35.380	34.890	34.980	32.710	34,693
2023-07-27	35.235	35.580	35.150	35.205	32.921	110,755
2023-07-26	35.315	35.570	34.930	35.045	32.771	32,081
2023-07-25	34.905	35.410	34.800	35.160	32.878	429,618
2023-07-24	35.035	35.350	34.830	35.095	32.818	132,753
2023-07-21	34.930	35.130	34.480	34.880	32.617	86,318
2023-07-20	34.335	34.940	34.310	34.820	32.561	388,414
2023-07-19	34.090	34.450	33.700	34.320	32.093	45,322
2023-07-18	33.405	34.220	33.280	33.910	31.710	132,190
2023-07-17	36.400	36.400	32.920	33.060	30.915	166,799
2023-07-14	36.690	36.690	36.280	36.560	34.188	55,769
2023-07-13	36.870	37.050	36.540	36.830	34.440	233,055
2023-07-12	36.930	37.070	36.560	36.580	34.206	137,937
2023-07-11	36.790	36.950	36.320	36.715	34.333	259,452
2023-07-10	36.285	36.650	36.030	36.515	34.146	203,286
2023-07-07	37.320	37.320	36.203	36.555	34.183	24,443
2023-07-06	37.770	37.870	37.220	37.265	34.847	40,272
2023-07-05	37.660	37.810	37.440	37.660	35.216	23,371
2023-07-04	37.690	38.040	37.580	37.730	35.282	42,751
2023-07-03	38.110	38.120	37.664	38.065	35.595	33,193
2023-06-30	38.310	38.420	38.101	38.325	35.838	48,211
2023-06-29	38.060	38.450	38.000	38.230	35.749	57,872
2023-06-28	37.740	38.220	37.740	38.120	35.646	33,319

← NewerPage 14 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.