Orion Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	42.550	42.550	41.820	42.025	37.836	458,532
2022-04-12	42.360	42.820	42.105	42.105	37.908	119,957
2022-04-11	43.180	43.200	42.636	42.715	38.458	153,621
2022-04-08	42.790	43.150	42.460	42.975	38.692	337,158
2022-04-07	42.335	42.490	42.090	42.350	38.129	198,373
2022-04-06	42.150	42.790	42.090	42.345	38.125	1,063,102
2022-04-05	41.720	42.260	41.610	42.065	37.872	692,698
2022-04-04	41.875	42.400	41.580	42.080	37.886	76,591
2022-04-01	41.290	41.850	40.900	41.620	37.472	486,485
2022-03-31	41.630	41.880	40.940	41.270	37.157	99,516
2022-03-30	41.250	41.700	40.930	41.630	37.481	279,506
2022-03-29	40.500	41.340	40.440	40.970	36.887	239,737
2022-03-28	40.210	40.820	40.210	40.355	36.333	393,408
2022-03-25	40.325	40.530	39.460	39.985	36.000	928,791
2022-03-24	41.235	42.710	40.000	40.300	36.283	122,182
2022-03-23	42.130	42.740	42.050	42.550	36.959	114,229
2022-03-22	42.015	42.150	41.460	41.575	36.112	1,582,164
2022-03-21	41.150	42.170	41.150	42.135	36.598	176,008
2022-03-18	42.360	42.550	40.970	41.135	35.730	632,817
2022-03-17	41.265	41.780	41.110	41.445	35.999	157,049
2022-03-16	41.420	42.060	40.920	40.940	35.560	787,132
2022-03-15	41.015	41.160	40.420	41.000	35.612	99,593
2022-03-14	39.960	41.300	39.740	41.260	35.838	389,727
2022-03-11	39.705	40.000	39.370	39.890	34.648	229,594
2022-03-10	39.190	39.920	39.000	39.465	34.279	166,606
2022-03-09	39.060	39.740	38.640	38.955	33.836	122,220
2022-03-08	38.420	39.180	38.165	38.165	33.150	152,369
2022-03-07	38.820	39.260	37.710	39.030	33.901	393,314
2022-03-04	39.620	40.080	39.140	39.725	34.505	103,845
2022-03-03	41.115	41.580	39.230	39.565	34.366	273,017
2022-03-02	40.565	41.490	40.220	41.205	35.790	150,916
2022-03-01	42.150	42.400	40.810	41.170	35.760	1,802,885
2022-02-28	41.840	42.200	41.210	41.990	36.472	127,092
2022-02-25	41.380	42.770	41.160	42.530	36.941	251,254
2022-02-24	41.810	42.560	40.570	41.550	36.090	377,194
2022-02-23	43.120	44.530	43.120	43.630	37.897	163,881
2022-02-22	43.785	44.180	42.830	42.935	37.293	641,320
2022-02-21	45.290	45.420	44.610	44.770	38.887	2,191,521
2022-02-18	43.685	46.000	36.470	45.100	39.174	1,060,600
2022-02-17	36.370	36.690	36.110	36.430	31.643	155,606
2022-02-16	35.510	36.650	35.410	36.420	31.634	1,519,223
2022-02-15	34.930	35.740	34.930	35.465	30.805	270,088
2022-02-14	34.415	35.030	34.160	34.765	30.197	218,669
2022-02-11	35.290	35.290	34.120	34.430	29.906	172,177
2022-02-10	35.645	36.390	34.650	35.835	31.126	220,912
2022-02-09	35.375	35.560	35.100	35.100	30.488	36,095
2022-02-08	35.255	35.570	35.220	35.390	30.740	95,326
2022-02-07	35.180	35.380	34.690	35.235	30.605	52,606
2022-02-04	35.705	35.900	35.270	35.390	30.740	138,792
2022-02-03	36.010	36.010	35.450	35.450	30.792	137,839
2022-02-02	35.920	36.340	35.830	36.010	31.278	44,961
2022-02-01	36.200	36.270	35.650	35.760	31.061	20,916
2022-01-31	35.930	36.365	35.930	36.365	31.586	16,361
2022-01-28	35.940	35.990	35.660	35.990	31.261	28,879
2022-01-27	35.080	36.084	35.070	35.855	31.143	30,088
2022-01-26	35.145	35.650	34.910	35.530	30.861	65,030
2022-01-25	34.255	35.000	34.250	34.830	30.253	62,778
2022-01-24	35.110	35.110	34.080	34.365	29.849	36,863
2022-01-21	35.890	36.140	35.290	35.330	30.687	57,196
2022-01-20	36.150	36.270	35.750	36.045	31.308	41,896

← NewerPage 20 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.