Orion Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	51.760	52.560	51.760	52.140	46.943	83,052
2023-01-03	51.150	52.000	51.100	51.680	46.529	109,385
2022-12-30	52.600	52.600	51.240	51.960	46.781	36,340
2022-12-29	52.230	52.720	52.080	52.600	47.357	32,037
2022-12-28	52.430	52.520	51.935	52.430	47.204	58,137
2022-12-23	53.690	54.000	53.180	53.770	48.411	14,676
2022-12-22	53.540	54.160	53.540	53.650	48.303	18,185
2022-12-21	53.040	53.700	52.480	53.240	47.934	51,124
2022-12-20	51.580	53.200	51.580	53.160	47.862	87,715
2022-12-19	51.360	51.960	51.260	51.920	46.745	21,030
2022-12-16	49.955	52.080	49.880	51.420	46.295	135,330
2022-12-15	50.405	50.780	49.970	50.070	45.080	12,326
2022-12-14	50.600	50.600	49.780	50.250	45.242	87,220
2022-12-13	51.210	51.211	50.220	51.060	45.971	124,628
2022-12-12	50.320	51.380	50.320	50.860	45.791	357,649
2022-12-09	50.270	50.740	50.180	50.315	45.300	361,113
2022-12-08	50.615	51.184	49.840	49.850	44.882	127,483
2022-12-07	51.040	51.620	50.630	51.140	46.043	42,682
2022-12-06	51.090	51.090	51.090	51.090	45.998	0
2022-12-05	51.530	51.900	51.040	51.090	45.998	89,920
2022-12-02	51.320	51.760	50.840	51.420	46.295	32,536
2022-12-01	50.440	51.400	50.360	51.230	46.124	34,250
2022-11-30	50.455	50.940	50.100	50.180	45.179	98,281
2022-11-29	49.790	50.540	49.790	50.295	45.282	30,135
2022-11-28	48.960	49.810	48.960	49.600	44.656	81,243
2022-11-25	49.095	49.155	48.700	49.155	44.256	30,942
2022-11-24	49.040	49.070	48.240	48.780	43.918	18,910
2022-11-23	49.095	49.730	48.750	48.790	43.927	59,902
2022-11-22	48.850	49.400	48.850	49.330	44.413	44,388
2022-11-21	47.550	48.670	47.550	48.570	43.729	83,477
2022-11-18	46.840	47.380	46.790	47.030	42.343	17,871
2022-11-17	46.925	47.380	46.800	47.135	42.437	17,242
2022-11-16	47.265	47.370	46.790	47.260	42.550	21,472
2022-11-15	46.720	47.540	46.560	47.525	42.788	34,011
2022-11-14	46.890	47.470	46.180	46.910	42.235	47,666
2022-11-11	48.900	48.900	46.450	46.855	42.185	58,739
2022-11-10	48.465	49.500	48.380	48.890	44.017	66,240
2022-11-09	47.375	48.610	47.220	48.335	43.518	56,407
2022-11-08	46.750	47.570	46.750	47.320	42.604	34,363
2022-11-07	46.965	47.010	46.510	46.765	42.104	29,093
2022-11-04	47.540	47.790	47.100	47.385	42.662	45,133
2022-11-03	47.150	47.590	46.790	47.405	42.680	142,253
2022-11-02	46.680	47.920	46.680	47.570	42.829	52,311
2022-11-01	46.780	46.810	46.090	46.660	42.009	49,158
2022-10-31	45.985	46.550	45.370	46.305	41.690	40,586
2022-10-28	44.780	45.935	44.780	45.705	41.150	38,006
2022-10-27	45.845	45.860	44.550	44.865	40.393	44,676
2022-10-26	44.545	46.070	44.545	46.060	41.469	74,317
2022-10-25	43.230	44.520	43.230	44.520	40.083	157,749
2022-10-24	41.960	43.270	41.770	43.195	38.890	65,428
2022-10-21	42.020	42.180	40.140	41.895	37.719	142,024
2022-10-20	43.325	43.840	41.020	42.240	38.030	65,797
2022-10-19	43.550	43.750	43.030	43.115	38.818	52,792
2022-10-18	43.675	43.890	43.410	43.605	39.259	23,691
2022-10-17	43.460	43.790	43.230	43.730	39.372	94,916
2022-10-14	43.415	43.670	43.290	43.435	39.106	32,849
2022-10-13	42.165	43.140	42.120	42.835	38.566	78,371
2022-10-12	42.950	43.470	42.910	43.450	39.119	25,692
2022-10-11	42.625	43.050	42.400	42.640	38.390	18,399
2022-10-10	43.290	43.290	42.110	42.780	38.516	19,328

← NewerPage 17 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.