Orion Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	45.270	48.410	45.220	48.060	43.270	242,348
2022-07-12	44.285	44.570	43.940	44.285	39.871	75,893
2022-07-11	44.120	44.850	43.740	44.395	39.970	241,518
2022-07-08	43.340	44.120	43.340	43.900	39.525	98,513
2022-07-07	43.020	43.500	42.890	43.135	38.836	122,945
2022-07-06	43.625	43.860	42.480	43.010	38.723	163,316
2022-07-05	42.830	43.780	42.410	43.620	39.272	263,411
2022-07-04	42.340	43.070	42.250	42.870	38.597	196,117
2022-07-01	43.000	43.070	42.180	42.670	38.417	156,117
2022-06-30	41.285	42.740	40.940	42.430	38.201	292,443
2022-06-29	40.100	42.390	40.100	41.400	37.274	192,462
2022-06-28	39.545	40.140	39.360	39.585	35.640	126,697
2022-06-27	38.075	39.580	37.830	39.455	35.523	128,231
2022-06-24	37.565	37.565	37.565	37.565	33.821	0
2022-06-23	38.190	38.430	37.420	37.565	33.821	348,012
2022-06-22	38.020	38.180	37.590	38.060	34.267	288,448
2022-06-21	38.570	38.780	38.050	38.325	34.505	65,603
2022-06-20	38.255	38.870	37.840	38.390	34.564	51,111
2022-06-17	36.270	38.350	36.270	38.045	34.253	243,982
2022-06-16	35.790	36.510	35.790	36.195	32.588	155,299
2022-06-15	36.585	36.589	35.260	35.820	32.250	353,926
2022-06-14	36.530	37.400	36.210	36.665	33.011	430,487
2022-06-13	36.535	36.590	36.102	36.145	32.543	83,388
2022-06-10	36.550	36.750	36.260	36.670	33.015	40,617
2022-06-09	37.325	37.470	36.650	36.925	33.245	229,442
2022-06-08	37.360	37.529	37.086	37.360	33.636	43,706
2022-06-07	37.510	37.630	37.200	37.535	33.794	95,755
2022-06-06	37.845	37.912	37.340	37.700	33.943	44,295
2022-06-01	38.235	38.680	37.820	38.025	34.235	54,246
2022-05-31	37.855	38.210	37.600	38.175	34.370	863,538
2022-05-30	37.880	38.390	37.800	37.875	34.100	77,506
2022-05-27	38.085	38.160	37.650	37.940	34.159	77,110
2022-05-26	37.930	37.930	37.930	37.930	34.150	0
2022-05-25	37.785	38.010	37.610	37.930	34.150	35,582
2022-05-24	37.775	38.060	37.560	37.710	33.952	35,242
2022-05-23	37.855	37.996	37.480	37.640	33.888	93,888
2022-05-20	37.260	37.950	36.960	37.840	34.069	70,410
2022-05-19	36.090	37.080	35.960	36.845	33.173	267,001
2022-05-18	36.870	36.870	36.250	36.440	32.808	45,942
2022-05-17	36.885	37.400	36.560	36.895	33.218	118,509
2022-05-16	36.280	37.000	36.280	36.550	32.907	113,447
2022-05-13	35.625	36.460	35.610	36.380	32.754	94,180
2022-05-12	35.470	35.580	34.930	35.325	31.804	94,611
2022-05-11	35.870	35.920	35.350	35.875	32.299	117,379
2022-05-10	35.280	36.090	34.880	36.020	32.430	115,756
2022-05-09	35.535	35.820	35.010	35.130	31.629	139,654
2022-05-06	35.740	35.920	35.270	35.675	32.119	176,252
2022-05-05	36.565	36.660	35.820	36.125	32.524	112,094
2022-05-04	37.905	37.930	36.370	36.575	32.930	92,992
2022-05-03	37.255	38.000	37.060	37.790	34.024	212,301
2022-04-29	38.150	38.150	37.040	37.390	33.663	323,509
2022-04-28	40.050	40.220	38.008	38.300	34.483	208,750
2022-04-27	40.050	40.350	39.620	39.925	35.946	77,645
2022-04-26	40.290	40.540	40.030	40.195	36.189	56,267
2022-04-25	40.210	40.630	39.890	40.085	36.090	174,484
2022-04-22	40.240	41.240	40.240	40.595	36.549	303,605
2022-04-21	41.250	41.250	40.550	40.820	36.752	188,651
2022-04-20	42.190	42.270	41.400	41.770	37.607	231,466
2022-04-19	42.780	42.780	41.870	42.145	37.944	126,318
2022-04-14	42.250	42.860	42.200	42.585	38.341	97,102

← NewerPage 19 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.