Orion Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	43.535	43.910	43.480	43.905	39.529	14,435
2022-10-06	44.055	44.320	43.300	43.555	39.214	39,267
2022-10-05	44.260	44.290	43.850	44.160	39.759	39,697
2022-10-04	44.700	44.760	44.080	44.530	40.092	101,612
2022-10-03	43.265	44.250	43.030	43.755	39.394	111,121
2022-09-30	42.600	43.880	42.600	43.320	39.002	131,743
2022-09-29	42.355	42.440	41.960	42.385	38.161	79,174
2022-09-28	42.180	42.630	41.870	42.620	38.372	121,221
2022-09-27	42.000	42.390	41.930	41.980	37.796	68,167
2022-09-26	42.805	42.860	41.660	41.950	37.769	36,205
2022-09-23	42.930	43.310	42.270	42.900	38.624	61,798
2022-09-22	42.740	43.100	42.340	42.540	38.300	39,526
2022-09-21	42.725	43.190	42.720	42.920	38.642	38,558
2022-09-20	44.055	44.200	42.530	42.645	38.395	38,197
2022-09-16	44.730	44.730	43.630	43.715	39.358	59,636
2022-09-15	45.355	45.530	44.640	44.865	40.393	17,033
2022-09-14	45.125	45.480	45.000	45.290	40.776	14,574
2022-09-13	45.040	45.640	45.000	45.420	40.893	12,088
2022-09-12	44.705	45.375	44.190	45.375	40.853	125,202
2022-09-09	44.690	45.400	44.690	45.250	40.740	20,619
2022-09-08	44.610	44.740	44.090	44.150	39.750	20,071
2022-09-07	44.630	44.630	44.220	44.495	40.060	48,988
2022-09-06	44.438	45.140	44.438	44.585	40.141	60,185
2022-09-05	44.175	44.700	43.830	44.500	40.065	124,414
2022-09-02	44.470	44.900	44.360	44.690	40.236	45,723
2022-09-01	45.105	45.670	44.610	44.655	40.204	61,194
2022-08-31	45.500	45.680	44.900	45.350	40.830	80,820
2022-08-30	45.550	46.130	45.320	45.530	40.992	35,627
2022-08-26	47.525	48.120	47.030	47.365	42.644	17,008
2022-08-25	47.500	48.480	47.500	47.615	42.869	37,310
2022-08-24	46.430	47.640	46.430	47.370	42.649	20,515
2022-08-23	47.150	47.240	46.250	46.300	41.685	44,132
2022-08-22	47.340	47.780	47.150	47.350	42.631	31,265
2022-08-19	46.780	47.420	46.780	47.365	42.644	19,009
2022-08-18	46.480	47.290	46.480	46.910	42.235	28,238
2022-08-17	46.490	47.160	46.490	46.860	42.190	31,223
2022-08-16	46.445	47.100	46.250	46.435	41.807	22,666
2022-08-15	46.420	46.910	46.420	46.740	42.082	27,717
2022-08-12	46.670	46.890	46.248	46.755	42.095	35,676
2022-08-11	46.525	46.850	46.100	46.355	41.735	92,582
2022-08-10	46.795	46.900	46.160	46.795	42.131	70,727
2022-08-09	46.340	46.910	46.130	46.765	42.104	188,077
2022-08-08	46.350	46.560	45.645	46.130	41.532	158,254
2022-08-05	46.900	47.250	46.478	46.810	42.145	58,281
2022-08-04	46.890	47.180	46.660	46.660	42.009	38,568
2022-08-03	47.260	47.460	46.860	47.280	42.568	147,885
2022-08-02	46.855	47.470	46.760	47.290	42.577	38,525
2022-08-01	46.610	47.460	46.610	47.035	42.347	125,739
2022-07-29	46.850	47.000	46.550	46.690	42.036	171,462
2022-07-28	46.520	47.010	46.520	46.880	42.208	54,189
2022-07-27	47.010	47.220	46.400	46.570	41.928	189,032
2022-07-26	46.800	47.400	46.800	46.870	42.199	100,922
2022-07-25	46.035	47.120	45.865	47.075	42.383	106,643
2022-07-22	45.825	46.280	45.600	45.840	41.271	59,944
2022-07-21	45.845	46.670	45.670	46.030	41.442	197,370
2022-07-20	45.890	46.370	45.890	46.070	41.478	152,344
2022-07-19	45.795	46.710	45.710	45.910	41.334	136,380
2022-07-18	47.410	47.410	44.980	45.490	40.956	462,128
2022-07-15	48.485	49.420	46.890	48.365	43.545	329,881
2022-07-14	48.165	49.680	48.030	48.830	43.963	384,710

← NewerPage 18 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.