Orion Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	66.800	67.550	66.750	67.125	66.316	13,564
2025-08-12	66.350	66.800	66.100	66.500	65.699	8,273
2025-08-11	65.625	66.500	65.550	66.350	65.551	15,847
2025-08-08	65.750	66.350	65.000	65.175	64.390	13,471
2025-08-07	65.525	65.850	64.450	64.775	63.995	25,360
2025-08-06	71.125	72.000	66.000	66.600	65.798	80,192
2025-08-05	71.550	71.850	71.200	71.500	70.638	13,045
2025-08-04	70.300	71.200	70.250	71.175	70.317	13,691
2025-08-01	69.425	70.300	69.200	69.525	68.687	50,317
2025-07-31	70.975	71.200	70.050	70.150	69.305	33,195
2025-07-30	69.625	70.900	69.550	70.200	69.354	10,513
2025-07-29	70.150	70.750	70.150	70.550	69.700	10,155
2025-07-28	70.525	71.800	69.700	70.350	69.502	32,616
2025-07-25	70.800	71.000	70.175	70.825	69.972	9,310
2025-07-24	70.450	71.050	70.300	70.350	69.502	16,467
2025-07-23	69.850	70.800	69.850	70.450	69.601	15,001
2025-07-22	69.175	70.200	69.050	69.150	68.317	16,686
2025-07-21	69.225	71.250	68.950	69.275	68.440	8,925
2025-07-18	66.000	69.600	66.000	69.325	68.490	28,816
2025-07-17	65.900	66.423	65.386	66.275	65.476	14,809
2025-07-16	66.100	66.700	66.000	66.225	65.427	11,311
2025-07-15	66.400	67.000	65.950	66.350	65.551	10,374
2025-07-14	66.300	66.800	65.950	66.300	65.501	24,057
2025-07-11	66.800	67.700	66.600	66.775	65.970	22,332
2025-07-10	66.050	66.850	66.050	66.425	65.625	11,954
2025-07-09	65.550	67.150	64.200	65.575	64.785	16,342
2025-07-08	63.700	65.900	63.700	65.850	65.057	12,218
2025-07-07	63.050	63.400	62.675	63.050	62.290	72,372
2025-07-04	61.925	63.100	61.900	62.700	61.945	5,928
2025-07-03	62.175	62.550	61.900	62.225	61.475	13,631
2025-07-02	63.250	63.250	61.850	61.975	61.228	22,291
2025-07-01	63.775	64.000	63.300	63.775	63.007	5,790
2025-06-30	63.450	63.900	63.350	63.400	62.636	37,820
2025-06-27	62.550	63.550	62.475	63.325	62.562	8,865
2025-06-26	62.775	62.900	62.500	62.675	61.920	12,475
2025-06-25	63.025	63.350	62.900	63.150	62.389	82,513
2025-06-24	63.950	65.150	62.625	63.000	62.241	37,089
2025-06-23	64.075	64.150	63.200	63.850	63.081	27,354
2025-06-20	63.575	63.575	63.575	63.575	62.809	0
2025-06-19	63.100	64.100	63.100	63.575	62.809	110,321
2025-06-18	62.950	63.300	62.600	63.000	62.241	39,227
2025-06-17	63.050	63.600	62.500	63.600	62.834	16,508
2025-06-16	63.125	63.850	62.866	63.550	62.784	12,758
2025-06-13	63.475	64.000	63.100	63.550	62.784	16,942
2025-06-12	63.100	64.150	62.550	63.825	63.056	10,330
2025-06-11	62.875	62.950	62.350	62.800	62.043	21,363
2025-06-10	62.525	63.050	62.525	62.525	61.772	13,632
2025-06-09	62.475	62.800	62.250	62.525	61.772	60,691
2025-06-06	62.450	63.000	62.450	62.950	62.192	15,151
2025-06-05	61.325	62.600	61.248	62.200	61.451	110,003
2025-06-04	61.275	61.950	60.750	61.750	61.006	8,329
2025-06-03	60.300	61.250	59.950	60.950	60.216	23,871
2025-06-02	59.800	60.750	59.800	60.450	59.722	16,962
2025-05-30	57.550	59.762	57.550	58.750	58.042	829,147
2025-05-29	58.225	58.500	58.225	58.225	57.523	1
2025-05-28	58.275	58.550	57.800	58.225	57.523	20,395
2025-05-27	58.375	58.871	58.250	58.375	57.672	18,761
2025-05-23	58.875	59.000	57.650	58.150	57.449	14,543
2025-05-22	59.400	59.400	58.100	58.750	58.042	31,481
2025-05-21	57.700	60.350	57.300	60.200	59.475	11,761

← NewerPage 6 of 22 · 1,266 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.