Orion Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	40.455	40.670	40.240	40.495	37.867	215,587
2023-03-28	40.865	41.160	40.250	40.460	37.835	32,497
2023-03-27	41.880	42.100	40.720	41.075	38.410	23,418
2023-03-24	41.710	41.890	41.430	41.850	39.134	54,660
2023-03-23	41.280	41.840	41.130	41.400	38.714	169,320
2023-03-22	43.475	43.570	42.980	43.020	38.732	81,850
2023-03-21	44.105	44.180	43.470	43.575	39.232	147,637
2023-03-20	44.150	44.420	43.800	44.065	39.673	456,326
2023-03-17	43.900	44.280	43.760	44.005	39.619	66,817
2023-03-16	43.215	43.920	43.200	43.820	39.453	87,026
2023-03-15	43.180	43.260	42.730	43.180	38.876	163,356
2023-03-14	43.245	43.460	43.010	43.190	38.885	74,989
2023-03-13	43.410	43.420	42.720	43.210	38.903	138,030
2023-03-10	43.565	43.705	43.290	43.705	39.349	33,049
2023-03-09	43.940	44.090	43.620	44.025	39.637	13,055
2023-03-08	44.270	44.300	43.780	44.195	39.790	39,952
2023-03-07	44.050	44.680	44.000	44.530	40.092	388,008
2023-03-06	44.260	44.390	44.010	44.240	39.831	53,581
2023-03-03	44.530	44.590	44.070	44.385	39.961	32,183
2023-03-02	44.040	44.660	43.790	44.260	39.849	41,150
2023-03-01	44.600	44.690	44.020	44.245	39.835	230,408
2023-02-28	45.490	45.490	44.510	44.925	40.447	582,538
2023-02-27	46.145	46.400	45.460	45.820	41.253	110,980
2023-02-24	46.060	46.490	46.060	46.285	41.672	33,618
2023-02-23	46.090	46.370	45.640	45.785	41.222	18,461
2023-02-22	46.250	46.250	45.660	45.820	41.253	63,047
2023-02-21	45.520	46.550	45.520	46.275	41.663	96,815
2023-02-20	45.415	45.940	45.410	45.540	41.001	33,854
2023-02-17	45.105	45.640	45.060	45.310	40.794	145,554
2023-02-16	46.660	46.770	44.950	45.240	40.731	239,291
2023-02-15	46.230	47.140	46.140	46.830	42.163	65,838
2023-02-14	45.395	46.790	45.370	46.780	42.118	115,670
2023-02-13	44.270	45.390	43.670	44.980	40.497	422,700
2023-02-10	45.730	45.730	43.500	44.180	39.777	93,265
2023-02-09	50.180	51.000	46.140	46.855	42.185	327,222
2023-02-08	49.930	50.220	49.590	50.180	45.179	64,670
2023-02-07	49.755	50.040	49.390	49.630	44.683	83,649
2023-02-06	49.260	50.000	49.020	49.605	44.661	92,968
2023-02-03	48.545	49.390	48.410	49.090	44.197	25,699
2023-02-02	48.845	48.940	48.290	48.550	43.711	87,006
2023-02-01	49.165	49.450	48.750	48.805	43.941	43,458
2023-01-31	49.165	49.410	48.820	49.355	44.436	93,825
2023-01-30	49.135	49.470	49.030	49.265	44.355	22,788
2023-01-27	48.995	49.590	48.750	49.275	44.364	47,585
2023-01-26	48.585	49.010	48.450	48.760	43.900	79,911
2023-01-25	48.870	48.870	48.170	48.700	43.846	35,767
2023-01-24	50.210	50.260	49.000	49.370	44.449	73,514
2023-01-23	49.730	50.400	49.660	49.965	44.985	26,814
2023-01-20	49.800	49.880	49.340	49.730	44.773	39,788
2023-01-19	49.595	49.900	49.260	49.605	44.661	42,835
2023-01-18	49.845	50.520	49.440	50.030	45.044	39,237
2023-01-17	50.100	50.500	49.910	50.395	45.372	11,176
2023-01-16	52.200	52.200	49.810	50.305	45.291	147,632
2023-01-13	54.090	54.500	52.620	52.660	47.411	114,756
2023-01-12	54.490	54.980	53.520	54.010	48.627	31,290
2023-01-11	53.900	55.140	53.820	54.300	48.888	213,947
2023-01-10	53.640	53.980	52.780	53.630	48.285	40,763
2023-01-09	53.740	54.740	53.740	54.430	49.005	14,772
2023-01-06	52.900	52.900	52.900	52.900	47.628	0
2023-01-05	52.040	53.460	52.040	52.900	47.628	493,892

← NewerPage 16 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.