Orion Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	69.925	71.100	68.700	71.050	71.050	12,775
2026-01-30	68.500	70.000	68.500	69.950	69.950	4,460
2026-01-29	70.925	71.050	70.200	70.775	70.775	5,349
2026-01-28	72.775	72.800	70.200	70.350	70.350	8,904
2026-01-27	71.325	72.725	71.250	72.173	72.173	13,274
2026-01-26	70.000	71.550	69.750	71.550	71.550	9,927
2026-01-23	69.575	70.550	69.450	69.750	69.750	14,197
2026-01-22	69.575	69.950	68.750	69.525	69.525	265,653
2026-01-21	68.475	68.650	67.700	68.500	68.500	9,696
2026-01-20	68.875	68.950	67.950	68.100	68.100	31,106
2026-01-19	69.325	69.600	68.700	69.325	69.325	17,355
2026-01-16	70.050	70.950	69.700	70.175	70.175	224,645
2026-01-15	70.700	72.150	69.400	69.900	69.900	141,999
2026-01-14	68.150	70.600	66.058	70.475	70.475	36,791
2026-01-13	65.150	65.200	62.750	62.800	62.800	18,727
2026-01-12	65.675	66.050	65.307	65.525	65.525	27,838
2026-01-09	65.925	66.700	64.250	65.675	65.675	23,987
2026-01-08	66.100	66.675	65.950	66.675	66.675	15,174
2026-01-07	64.200	66.100	64.200	65.825	65.825	36,442
2026-01-06	62.925	63.600	62.850	62.925	62.925	0
2026-01-05	63.725	63.900	62.750	62.925	62.925	2,194
2026-01-02	63.875	64.200	62.900	63.975	63.975	18,083
2025-12-31	63.825	63.825	63.825	63.825	63.825	0
2025-12-30	63.675	64.050	63.650	63.825	63.825	5,023
2025-12-29	63.550	63.975	63.550	63.825	63.825	24,389
2025-12-24	62.975	62.975	62.975	62.975	62.975	0
2025-12-23	63.175	63.550	62.950	62.975	62.975	17,196
2025-12-22	62.100	63.100	62.075	62.800	62.800	8,459
2025-12-19	61.175	62.375	60.950	61.750	61.750	147,398
2025-12-18	60.875	61.350	60.600	60.925	60.925	11,297
2025-12-17	61.575	61.950	60.700	61.100	61.100	9,727
2025-12-16	61.300	62.300	61.100	61.450	61.450	15,416
2025-12-15	60.250	61.400	59.500	60.875	60.875	17,545
2025-12-12	61.050	61.650	60.050	60.300	60.300	5,904
2025-12-11	61.100	61.500	61.050	61.075	61.075	24,499
2025-12-10	60.675	61.200	60.200	60.750	60.750	25,576
2025-12-09	60.850	61.300	60.650	60.850	60.850	14,723
2025-12-08	60.900	60.950	60.350	60.925	60.925	120,482
2025-12-05	60.400	61.350	60.400	60.825	60.825	28,828
2025-12-04	60.425	61.100	59.450	59.825	59.825	13,937
2025-12-03	62.125	64.950	59.450	60.300	60.300	20,635
2025-12-02	61.225	61.575	61.000	61.125	61.125	27,227
2025-12-01	61.500	61.500	61.000	61.425	61.425	7,947
2025-11-28	61.675	61.750	61.200	61.625	61.625	14,116
2025-11-27	60.900	61.900	60.900	61.550	61.550	7,516
2025-11-26	60.575	61.150	60.450	61.050	61.050	67,018
2025-11-25	59.975	60.600	59.850	60.575	60.575	10,769
2025-11-24	60.350	60.550	59.800	60.275	60.275	211,026
2025-11-21	59.100	59.950	58.800	59.575	59.575	18,414
2025-11-20	59.475	60.700	59.100	60.150	60.150	15,799
2025-11-19	59.375	59.600	58.900	59.375	59.375	4,288
2025-11-18	59.925	60.050	58.800	59.000	59.000	64,509
2025-11-17	59.975	60.200	59.800	60.025	60.025	26,261
2025-11-14	59.575	60.150	59.100	59.625	59.625	14,689
2025-11-13	59.925	60.450	59.050	59.300	59.300	19,696
2025-11-12	60.000	60.400	59.350	59.950	59.950	21,898
2025-11-11	58.300	59.700	58.100	58.950	58.950	137,656
2025-11-10	57.500	58.150	57.500	57.750	57.750	23,739
2025-11-07	57.825	57.850	56.550	56.700	56.700	17,341
2025-11-06	58.150	58.250	57.100	57.550	57.550	46,079

← NewerPage 4 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.