Orion Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	57.250	57.750	57.000	57.675	56.980	15,104
2025-05-19	56.825	57.200	56.550	56.800	56.116	24,564
2025-05-16	56.325	57.200	56.325	56.950	56.264	28,833
2025-05-15	54.500	56.075	54.437	56.000	55.325	23,254
2025-05-14	55.200	55.200	54.150	54.325	53.670	19,599
2025-05-13	54.675	55.700	54.550	55.550	54.881	11,682
2025-05-12	53.575	54.550	51.800	54.200	53.547	82,378
2025-05-09	55.050	55.050	54.550	54.850	54.189	4,134
2025-05-08	56.350	57.250	54.650	54.875	54.214	24,456
2025-05-07	55.875	56.425	55.400	56.025	55.350	44,941
2025-05-06	56.200	56.500	55.950	56.175	55.498	131,418
2025-05-02	55.450	56.300	55.050	55.650	54.979	26,965
2025-05-01	54.725	54.725	54.725	54.725	54.066	0
2025-04-30	54.575	55.250	54.375	54.725	54.066	46,638
2025-04-29	54.325	54.700	53.700	54.100	53.448	115,743
2025-04-28	54.425	54.450	53.700	54.025	53.374	171,840
2025-04-25	53.625	54.400	53.150	53.825	53.176	13,143
2025-04-24	51.850	54.000	51.850	53.625	52.979	25,163
2025-04-23	47.960	50.200	47.160	49.835	49.235	27,065
2025-04-22	49.000	49.140	46.660	46.950	46.384	132,842
2025-04-17	49.180	49.400	48.700	49.100	48.508	2,235
2025-04-16	49.640	49.640	48.850	49.375	48.780	50,115
2025-04-15	49.285	49.920	49.120	49.305	48.711	272,818
2025-04-14	48.610	49.200	48.120	49.010	48.419	6,242
2025-04-11	48.160	48.260	47.100	48.010	47.432	279,921
2025-04-10	50.320	50.500	48.440	48.980	48.390	11,975
2025-04-09	48.820	48.820	46.710	46.710	46.147	22,704
2025-04-08	50.595	50.950	50.000	50.740	50.129	5,555
2025-04-07	49.740	51.650	49.180	50.275	49.669	14,814
2025-04-04	54.370	54.466	52.300	52.580	51.946	40,214
2025-04-03	55.020	57.100	55.020	55.560	54.080	26,737
2025-04-02	55.760	55.760	54.700	55.740	54.256	25,046
2025-04-01	55.230	56.260	55.160	55.980	54.489	23,804
2025-03-31	54.600	54.920	54.000	54.280	52.835	132,618
2025-03-28	53.640	54.860	53.640	54.650	53.195	10,144
2025-03-27	54.470	54.620	53.500	53.710	52.280	11,408
2025-03-26	56.010	56.300	54.340	54.860	53.399	19,261
2025-03-25	56.990	57.440	56.080	56.430	54.927	315,191
2025-03-24	57.020	57.020	56.390	56.390	54.888	14,089
2025-03-21	56.940	57.700	56.680	57.580	56.047	19,591
2025-03-20	56.610	57.180	56.600	56.730	55.219	8,161
2025-03-19	56.160	56.680	56.160	56.160	54.664	21,179
2025-03-18	56.720	56.760	56.040	56.760	55.248	121,277
2025-03-17	55.500	56.840	55.500	56.410	54.908	14,988
2025-03-14	54.740	55.560	54.740	55.150	53.681	21,120
2025-03-13	54.040	54.640	54.040	54.220	52.776	30,173
2025-03-12	53.680	54.200	53.680	54.200	52.757	30,122
2025-03-11	53.960	54.180	52.960	53.350	51.929	25,220
2025-03-10	53.410	54.100	52.880	53.840	52.406	146,924
2025-03-07	53.410	53.560	52.420	53.130	51.715	29,463
2025-03-06	54.440	54.440	52.960	53.300	51.881	21,542
2025-03-05	55.970	56.800	54.420	54.580	53.127	65,953
2025-03-04	54.440	55.780	54.400	55.360	53.886	21,219
2025-03-03	54.210	54.640	53.920	54.310	52.864	10,520
2025-02-28	53.770	54.320	53.770	53.770	52.338	24,908
2025-02-27	54.010	54.220	53.680	54.080	52.640	30,735
2025-02-26	55.090	55.220	54.120	54.410	52.961	41,626
2025-02-25	51.920	56.080	51.920	55.230	53.759	53,880
2025-02-24	52.270	52.580	51.940	52.270	50.878	9,593
2025-02-21	52.650	52.800	52.200	52.630	51.228	8,526

← NewerPage 7 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.