Orion Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	58.150	58.250	57.100	57.550	57.550	46,079
2025-11-05	58.500	58.850	58.217	58.375	58.375	117,126
2025-11-04	60.050	60.050	58.800	59.950	59.950	15,327
2025-11-03	60.475	60.950	60.050	60.500	60.500	12,195
2025-10-31	61.775	62.000	60.500	60.600	60.600	24,776
2025-10-30	62.225	62.600	61.350	61.650	61.650	62,467
2025-10-29	62.075	63.550	61.050	63.300	63.300	138,026
2025-10-28	68.925	70.575	60.950	61.075	61.075	32,344
2025-10-27	68.600	68.850	67.700	67.700	67.700	15,316
2025-10-24	68.075	68.400	67.400	68.200	68.200	16,217
2025-10-23	67.650	68.650	67.650	67.700	67.700	19,860
2025-10-22	67.275	67.650	67.050	67.050	67.050	31,760
2025-10-21	67.525	67.700	66.650	66.900	66.900	13,879
2025-10-20	67.225	67.850	67.150	67.425	67.425	21,629
2025-10-17	67.500	67.700	66.750	67.450	67.450	81,776
2025-10-16	67.625	68.000	67.100	67.100	67.100	4,206
2025-10-15	67.700	67.700	66.850	67.350	67.350	15,958
2025-10-14	68.225	69.350	67.800	68.050	67.230	8,523
2025-10-13	68.975	69.450	68.100	68.275	67.452	8,769
2025-10-10	70.025	70.200	68.700	68.825	67.996	61,407
2025-10-09	70.050	70.150	69.325	69.950	69.107	11,492
2025-10-08	70.000	70.300	69.450	69.875	69.033	8,027
2025-10-07	68.875	70.550	68.750	70.500	69.651	24,608
2025-10-06	66.525	69.250	66.250	69.250	68.416	12,575
2025-10-03	65.400	65.750	64.800	64.875	64.093	19,568
2025-10-02	66.225	66.600	64.600	64.875	64.093	130,227
2025-10-01	65.675	66.350	65.150	65.825	65.032	9,152
2025-09-30	64.475	65.250	63.424	65.150	64.365	40,781
2025-09-29	63.850	64.700	63.850	64.075	63.303	11,444
2025-09-26	63.900	65.400	63.050	64.050	63.278	28,811
2025-09-25	66.200	66.750	65.000	65.575	64.785	44,681
2025-09-24	66.225	66.800	65.950	66.200	65.402	21,665
2025-09-23	66.825	66.825	66.100	66.500	65.699	14,893
2025-09-22	67.050	67.900	66.800	67.700	66.884	14,287
2025-09-19	65.800	67.600	65.800	67.050	66.242	24,528
2025-09-18	65.975	66.550	65.550	65.550	64.760	12,955
2025-09-17	65.675	66.150	65.225	65.225	64.439	63,317
2025-09-16	66.050	66.050	65.200	65.425	64.637	18,962
2025-09-15	68.275	68.400	65.950	65.950	65.155	8,730
2025-09-12	68.150	68.550	67.900	68.275	67.452	44,817
2025-09-11	66.300	68.000	66.300	67.775	66.958	25,297
2025-09-10	65.750	66.350	65.750	66.125	65.328	32,339
2025-09-09	65.650	66.000	65.000	65.800	65.007	18,703
2025-09-08	65.925	66.350	65.425	65.425	64.637	52,803
2025-09-05	67.025	67.100	65.725	65.725	64.933	81,007
2025-09-04	66.825	68.000	66.300	67.575	66.761	16,283
2025-09-03	67.225	67.700	66.800	66.850	66.045	14,248
2025-09-02	67.475	67.600	66.950	67.400	66.588	20,347
2025-09-01	68.350	68.850	67.400	67.750	66.934	4,117
2025-08-29	68.475	68.750	67.900	68.575	67.749	11,421
2025-08-28	69.500	69.650	68.050	68.100	67.279	11,927
2025-08-27	69.075	69.700	68.750	69.100	68.267	3,222
2025-08-26	69.125	70.000	68.800	69.850	69.008	9,739
2025-08-22	69.475	70.150	69.200	69.475	68.638	15,377
2025-08-21	69.450	69.650	69.200	69.250	68.416	29,563
2025-08-20	68.325	69.600	67.950	68.925	68.095	32,361
2025-08-19	69.200	69.500	68.200	68.400	67.576	29,953
2025-08-18	68.025	69.250	68.000	68.625	67.798	6,908
2025-08-15	67.450	67.900	66.900	67.700	66.884	9,856
2025-08-14	67.050	67.550	66.850	67.125	66.316	11,758

← NewerPage 5 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.