Orion Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	37.740	38.220	37.740	38.120	35.646	33,319
2023-06-27	37.790	37.800	37.340	37.420	34.992	115,873
2023-06-26	38.240	38.390	37.590	37.865	35.408	66,321
2023-06-23	38.050	38.050	38.050	38.050	35.581	0
2023-06-22	38.200	38.280	37.740	38.050	35.581	44,271
2023-06-21	38.670	38.830	38.175	38.175	35.698	80,682
2023-06-20	38.640	39.160	38.640	38.805	36.287	64,053
2023-06-19	39.145	39.510	38.660	38.920	36.395	50,754
2023-06-16	39.595	39.700	38.992	39.040	36.507	155,873
2023-06-15	39.460	39.580	39.290	39.420	36.862	99,965
2023-06-14	39.955	40.180	39.440	39.540	36.974	28,664
2023-06-13	40.215	40.510	39.870	39.875	37.288	80,323
2023-06-12	40.100	40.530	40.100	40.240	37.629	52,074
2023-06-09	39.640	39.960	39.400	39.940	37.348	38,676
2023-06-08	39.650	39.820	39.250	39.690	37.115	224,876
2023-06-07	40.195	40.330	39.650	39.850	37.264	49,929
2023-06-06	40.445	40.520	40.240	40.375	37.755	49,599
2023-06-05	40.405	40.610	40.040	40.180	37.573	95,365
2023-06-02	40.345	40.490	40.080	40.380	37.760	115,756
2023-06-01	39.865	40.550	39.590	39.920	37.330	917,745
2023-05-31	40.160	40.160	39.590	40.065	37.465	841,165
2023-05-30	40.430	40.700	40.030	40.430	37.807	93,055
2023-05-26	40.540	40.950	39.550	40.750	38.106	186,347
2023-05-25	42.820	42.880	41.030	41.305	38.625	19,942
2023-05-24	41.690	43.200	41.480	42.855	40.074	153,127
2023-05-23	41.400	42.110	41.400	42.015	39.289	33,157
2023-05-22	41.575	42.020	41.120	41.445	38.756	53,950
2023-05-19	40.975	41.260	40.770	41.040	38.377	67,522
2023-05-18	41.225	41.225	41.225	41.225	38.550	0
2023-05-17	41.140	41.860	40.940	41.225	38.550	193,668
2023-05-16	42.050	42.050	41.046	41.175	38.503	24,977
2023-05-15	42.280	42.390	42.180	42.260	39.518	24,313
2023-05-12	42.600	42.780	42.200	42.405	39.653	149,367
2023-05-11	42.670	42.670	42.240	42.670	39.901	33,096
2023-05-10	43.120	43.220	42.380	42.660	39.892	30,627
2023-05-09	43.520	43.530	43.010	43.025	40.233	39,269
2023-05-05	42.975	43.200	42.360	42.900	40.116	31,326
2023-05-04	42.305	42.950	41.820	42.600	39.836	22,812
2023-05-03	42.760	42.880	42.380	42.585	39.822	47,923
2023-05-02	42.695	43.090	42.360	42.985	40.196	31,153
2023-04-28	43.330	43.330	41.720	42.585	39.822	40,604
2023-04-27	46.675	46.950	43.560	43.880	41.033	319,169
2023-04-26	46.820	46.830	46.190	46.685	43.656	77,595
2023-04-25	46.100	47.310	46.040	47.005	43.955	49,708
2023-04-24	46.190	46.205	45.830	46.205	43.207	32,453
2023-04-21	45.950	46.360	45.950	46.025	43.038	236,022
2023-04-20	46.265	46.265	45.880	46.265	43.263	49,654
2023-04-19	46.070	46.440	45.890	46.035	43.048	208,582
2023-04-18	45.360	46.530	45.260	46.075	43.085	61,986
2023-04-17	44.200	45.193	44.200	45.060	42.136	90,075
2023-04-14	43.480	44.200	43.480	43.915	41.065	191,309
2023-04-13	43.170	43.360	43.070	43.165	40.364	270,499
2023-04-12	43.080	43.370	42.820	43.090	40.294	21,869
2023-04-11	43.355	43.410	42.760	42.960	40.172	38,581
2023-04-06	42.355	43.360	42.290	43.265	40.458	45,958
2023-04-05	42.355	42.530	41.980	42.375	39.625	225,687
2023-04-04	42.045	42.860	41.940	42.500	39.742	218,941
2023-04-03	41.315	41.430	40.840	40.885	38.232	82,783
2023-03-31	40.975	41.300	40.975	40.975	38.316	16,877
2023-03-30	40.740	41.100	40.490	41.085	38.419	33,602

← NewerPage 15 of 22 · 1,263 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.