Orion Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	66.900	67.150	65.500	65.950	65.950	7,593
2026-04-28	67.150	67.900	66.500	67.200	67.200	17,152
2026-04-27	67.125	67.900	66.250	67.700	67.700	60,015
2026-04-24	69.150	69.150	66.650	67.050	67.050	48,310
2026-04-23	73.100	73.100	67.800	70.175	70.175	13,913
2026-04-22	73.250	73.500	72.650	73.350	73.350	71,191
2026-04-21	75.050	75.400	73.825	74.167	74.167	13,544
2026-04-20	75.050	75.175	73.900	74.591	74.591	8,905
2026-04-17	73.175	75.200	72.800	74.025	74.025	73,325
2026-04-16	73.475	74.025	73.300	73.525	73.525	5,847
2026-04-15	73.725	74.150	73.000	73.700	73.700	44,419
2026-04-14	73.100	73.700	72.900	73.350	73.350	39,098
2026-04-13	72.400	72.700	71.750	72.433	72.433	8,020
2026-04-10	73.100	73.900	73.100	73.125	73.125	28,895
2026-04-09	72.000	73.750	71.500	72.150	72.150	27,012
2026-04-08	72.350	72.350	70.600	71.425	71.425	21,867
2026-04-07	71.700	72.150	70.800	71.539	71.539	35,116
2026-04-02	70.950	71.700	69.750	71.550	71.550	47,897
2026-04-01	71.525	72.250	71.150	72.150	72.150	659,106
2026-03-31	68.375	70.350	68.300	70.350	70.350	22,966
2026-03-30	67.400	68.200	66.750	68.100	68.100	7,171
2026-03-27	67.650	67.750	67.000	67.125	67.125	19,915
2026-03-26	66.425	67.100	65.950	67.100	67.100	9,867
2026-03-25	66.525	67.150	66.300	66.775	66.775	7,560
2026-03-24	67.575	68.150	67.200	67.200	67.200	19,141
2026-03-23	68.125	69.650	67.200	68.412	68.412	64,907
2026-03-20	69.975	70.450	68.450	69.500	69.500	8,794
2026-03-19	70.000	70.200	69.300	69.450	69.450	1,107,690
2026-03-18	70.650	71.300	70.200	70.550	70.550	1,036,746
2026-03-17	70.400	71.000	70.300	70.700	70.700	15,418
2026-03-16	69.300	70.600	69.100	70.600	70.600	82,012
2026-03-13	68.950	70.400	68.900	69.200	69.200	18,085
2026-03-12	68.000	69.150	68.000	69.075	69.075	266,082
2026-03-11	69.950	70.000	68.200	68.850	68.850	269,612
2026-03-10	70.050	71.900	69.550	70.700	70.700	9,533
2026-03-09	66.700	69.100	66.050	68.600	68.600	42,618
2026-03-06	67.600	67.750	66.850	67.200	67.200	10,812
2026-03-05	68.000	68.750	66.750	67.200	67.200	5,216
2026-03-04	66.900	68.400	66.900	67.925	67.925	8,943
2026-03-03	66.875	67.250	65.950	67.250	67.250	12,351
2026-03-02	67.100	68.800	67.100	67.744	67.744	7,091
2026-02-27	68.000	68.100	67.275	68.075	68.075	18,378
2026-02-26	68.250	68.800	67.450	67.450	67.450	3,274
2026-02-25	68.425	68.700	68.000	68.275	68.275	25,935
2026-02-24	68.075	69.150	68.000	68.984	68.984	160,649
2026-02-23	69.025	69.250	68.000	68.250	68.250	50,219
2026-02-20	69.850	70.150	68.650	69.125	69.125	5,846
2026-02-19	69.225	69.950	69.000	69.200	69.200	8,005
2026-02-18	68.775	69.850	68.350	69.550	69.550	10,799
2026-02-17	67.875	68.950	67.600	68.950	68.950	18,820
2026-02-16	68.050	68.250	66.850	68.250	68.250	9,572
2026-02-13	67.950	67.950	66.600	67.600	67.600	10,447
2026-02-12	74.900	75.400	66.250	66.875	66.875	42,336
2026-02-11	74.075	74.925	73.750	74.925	74.925	46,251
2026-02-10	74.025	74.500	73.900	74.063	74.063	18,949
2026-02-09	73.800	74.800	73.600	74.400	74.400	54,698
2026-02-06	72.075	74.000	71.650	73.725	73.725	11,528
2026-02-05	72.350	72.800	71.694	72.725	72.725	7,669
2026-02-04	71.950	73.150	71.675	72.400	72.400	9,066
2026-02-03	71.250	72.200	71.150	71.548	71.548	7,381

← NewerPage 3 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.