Orion Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	35.700	36.180	35.700	36.110	31.365	46,551
2022-01-18	35.825	35.830	35.460	35.755	31.057	30,177
2022-01-17	35.480	35.882	35.480	35.650	30.965	25,459
2022-01-14	35.125	35.450	34.970	35.375	30.726	404,922
2022-01-13	35.650	35.810	35.249	35.260	30.627	514,659
2022-01-12	35.760	35.890	35.470	35.555	30.883	62,535
2022-01-11	35.540	35.920	35.540	35.685	30.996	24,723
2022-01-10	35.570	35.570	34.990	35.155	30.535	56,365
2022-01-07	35.795	35.940	35.230	35.485	30.822	36,931
2022-01-06	35.970	35.970	35.970	35.970	31.243	0
2022-01-05	35.840	36.160	35.790	35.970	31.243	46,741
2022-01-04	36.005	36.005	35.650	36.005	31.274	74,456
2021-12-31	36.240	36.240	36.240	36.240	31.478	0
2021-12-30	36.200	36.520	36.200	36.240	31.478	12,980
2021-12-29	36.295	36.370	36.050	36.295	31.526	18,737
2021-12-24	35.750	35.750	35.750	35.750	31.052	0
2021-12-23	35.765	35.840	35.580	35.750	31.052	9,748
2021-12-22	35.650	35.770	35.420	35.770	31.070	15,059
2021-12-21	35.355	35.721	35.180	35.500	30.835	62,440
2021-12-20	35.355	35.460	34.930	35.220	30.592	36,668
2021-12-17	35.140	35.760	35.100	35.460	30.800	66,286
2021-12-16	35.055	35.280	34.950	35.015	30.414	467,785
2021-12-15	34.645	34.800	34.380	34.500	29.966	517,607
2021-12-14	34.930	35.050	34.440	34.710	30.149	88,747
2021-12-13	34.680	34.990	34.530	34.990	30.392	267,275
2021-12-10	34.525	34.920	34.280	34.920	30.331	32,848
2021-12-09	34.780	35.120	34.500	34.530	29.993	73,360
2021-12-08	34.740	35.410	34.710	34.820	30.244	100,186
2021-12-07	34.970	34.970	34.290	34.530	29.993	58,000
2021-12-06	34.935	34.970	34.935	34.935	30.344	221,003
2021-12-03	35.780	35.780	34.880	34.935	30.344	69,596
2021-12-02	35.870	35.870	35.440	35.570	30.896	40,852
2021-12-01	36.310	36.640	35.670	36.065	31.326	28,767
2021-11-30	36.765	36.930	36.286	36.800	31.964	420,617
2021-11-29	36.680	37.135	36.610	37.025	32.160	48,169
2021-11-26	37.095	37.470	36.850	37.030	32.164	160,233
2021-11-25	36.740	37.080	36.740	37.065	32.194	37,810
2021-11-24	36.840	37.140	36.460	36.575	31.769	23,182
2021-11-23	36.530	37.170	36.530	36.905	32.055	142,136
2021-11-22	36.615	37.000	36.450	36.930	32.077	49,252
2021-11-19	37.610	37.940	36.470	36.690	31.869	138,735
2021-11-18	38.060	38.060	37.559	37.600	32.659	844,139
2021-11-17	37.590	38.400	37.590	38.360	33.319	195,573
2021-11-16	38.045	38.070	37.709	37.910	32.928	30,287
2021-11-15	37.870	38.450	37.800	38.330	33.293	40,089
2021-11-12	37.955	38.220	37.860	37.935	32.950	55,989
2021-11-11	38.150	38.330	37.920	38.235	33.211	18,375
2021-11-10	38.210	38.520	38.210	38.225	33.202	31,653
2021-11-09	38.505	38.640	38.218	38.540	33.476	25,373
2021-11-08	38.310	38.730	38.310	38.580	33.510	45,613
2021-11-05	38.075	38.450	37.890	37.925	32.941	53,231
2021-11-04	38.015	38.390	38.015	38.015	33.020	16,202
2021-11-03	37.425	38.120	37.380	37.915	32.933	103,554
2021-11-02	37.335	37.550	37.335	37.335	32.429	10,165
2021-11-01	37.465	37.720	37.400	37.400	32.485	499,923
2021-10-29	37.550	37.760	37.380	37.660	32.711	10,449
2021-10-28	37.370	37.920	37.370	37.865	32.889	72,554
2021-10-27	37.645	37.870	37.460	37.540	32.607	48,285
2021-10-26	37.010	37.580	36.910	37.360	32.451	38,734
2021-10-25	36.830	37.350	36.830	37.340	32.433	52,196

← NewerPage 21 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.