Orion Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	79.050	79.050	78.000	78.175	78.175	19,785
2026-07-23	77.350	79.250	77.000	78.825	78.825	146,785
2026-07-22	76.075	77.700	75.800	77.050	77.050	53,548
2026-07-21	75.100	76.550	74.600	75.916	75.916	11,147
2026-07-20	75.625	78.000	73.800	74.440	74.440	153,103
2026-07-17	68.125	78.150	67.000	77.375	77.375	51,584
2026-07-16	68.550	68.750	67.950	68.325	68.325	11,885
2026-07-15	67.700	68.500	67.150	67.625	67.625	134,898
2026-07-14	68.525	68.800	67.500	67.900	67.900	13,408
2026-07-13	69.400	69.700	68.775	69.100	69.100	7,010
2026-07-10	70.875	70.950	69.125	69.225	69.225	8,224
2026-07-09	70.275	70.900	70.100	70.500	70.500	5,405
2026-07-08	71.150	71.150	70.050	70.425	70.425	40,023
2026-07-07	70.850	72.150	70.200	71.052	71.052	39,513
2026-07-06	72.050	72.050	69.400	70.139	70.139	6,564
2026-07-03	72.325	72.400	71.500	71.575	71.575	1,970
2026-07-02	70.850	72.750	70.850	72.225	72.225	13,242
2026-07-01	71.875	71.950	70.650	71.025	71.025	88,052
2026-06-30	71.425	71.950	71.150	71.950	71.950	14,771
2026-06-29	70.550	71.400	70.550	70.677	70.677	24,627
2026-06-26	69.975	70.400	69.700	69.900	69.900	18,436
2026-06-25	69.700	70.750	69.350	70.550	70.550	12,828
2026-06-24	69.050	70.250	69.000	69.925	69.925	155,273
2026-06-23	68.475	69.500	68.000	69.181	69.181	31,888
2026-06-22	67.775	68.500	66.850	67.739	67.739	38,343
2026-06-19	66.350	67.300	66.350	66.350	66.350	0
2026-06-18	68.600	68.600	66.100	66.350	66.350	253,940
2026-06-17	67.425	68.400	67.100	68.150	68.150	15,910
2026-06-16	67.275	67.650	66.400	67.200	67.200	18,018
2026-06-15	69.075	69.550	66.593	66.900	66.900	6,986
2026-06-12	69.300	70.100	68.350	68.650	68.650	27,901
2026-06-11	68.500	69.875	68.500	69.450	69.450	59,221
2026-06-10	69.750	70.400	68.650	69.150	69.150	27,442
2026-06-09	68.700	70.300	68.250	70.070	70.070	47,556
2026-06-08	69.400	70.350	68.800	69.300	69.300	4,576
2026-06-05	69.400	71.000	69.400	70.800	70.800	10,578
2026-06-04	67.650	69.300	67.600	69.150	69.150	28,166
2026-06-03	67.250	68.050	67.100	67.300	67.300	10,201
2026-06-02	68.650	68.650	66.900	66.900	66.900	4,290
2026-06-01	70.850	71.200	67.900	68.100	68.100	39,949
2026-05-29	71.050	71.600	71.000	71.025	71.025	18,351
2026-05-28	70.575	71.000	70.050	70.450	70.450	13,868
2026-05-27	70.900	71.900	70.700	71.750	71.750	54,033
2026-05-26	72.075	72.250	71.000	71.000	71.000	10,715
2026-05-22	71.550	71.750	70.850	71.500	71.500	6,469
2026-05-21	71.050	71.850	71.050	71.675	71.675	8,112
2026-05-20	70.550	71.200	70.150	70.611	70.611	233,745
2026-05-19	69.200	71.300	69.050	70.739	70.739	25,617
2026-05-18	67.950	68.950	67.300	68.900	68.900	9,318
2026-05-15	68.200	68.300	67.400	68.100	68.100	14,035
2026-05-14	67.475	68.400	67.475	67.475	67.475	0
2026-05-13	67.875	68.000	67.000	67.475	67.475	4,924
2026-05-12	66.775	67.850	66.650	67.850	67.850	146,692
2026-05-11	68.625	69.100	65.375	67.250	67.250	10,771
2026-05-08	69.325	69.450	68.250	69.200	69.200	22,052
2026-05-07	71.000	71.000	69.550	70.200	70.200	2,969
2026-05-06	70.275	71.250	69.950	71.050	71.050	18,451
2026-05-05	69.275	70.000	69.150	70.000	70.000	58,226
2026-05-01	68.400	68.400	68.400	68.400	68.400	0
2026-04-30	66.200	68.700	65.450	68.400	68.400	31,429

← NewerPage 2 of 5 · 253 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.