Orion Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	52.240	52.720	52.000	52.220	50.829	17,238
2025-02-19	52.680	52.980	52.020	52.080	50.693	11,360
2025-02-18	51.920	52.740	51.560	52.400	51.005	10,600
2025-02-17	51.420	52.440	51.420	51.600	50.226	6,895
2025-02-14	52.300	52.300	51.280	51.690	50.313	20,584
2025-02-13	52.210	52.480	51.940	52.260	50.868	7,984
2025-02-12	51.970	52.400	51.780	51.940	50.557	19,609
2025-02-11	51.940	52.500	51.940	51.960	50.576	5,930
2025-02-10	52.250	52.540	52.140	52.260	50.868	26,905
2025-02-07	52.180	52.580	51.660	52.200	50.810	9,610
2025-02-06	52.580	53.000	52.420	52.530	51.131	14,709
2025-02-05	51.810	52.540	51.540	52.370	50.975	35,676
2025-02-04	51.950	52.360	51.601	52.130	50.742	29,915
2025-02-03	51.840	52.560	51.840	52.000	50.615	421,765
2025-01-31	52.750	53.120	52.160	52.160	50.771	32,471
2025-01-30	51.740	52.500	51.740	52.210	50.820	41,325
2025-01-29	51.340	51.900	51.340	51.700	50.323	19,048
2025-01-28	50.620	51.090	50.620	51.090	49.729	21,397
2025-01-27	50.465	50.900	50.460	50.890	49.535	143,274
2025-01-24	50.665	51.580	50.640	51.130	49.768	12,130
2025-01-23	49.760	51.400	49.760	51.110	49.749	21,809
2025-01-22	49.605	50.080	49.180	49.500	48.182	5,631
2025-01-21	48.830	49.750	48.830	49.305	47.992	9,473
2025-01-20	49.255	49.580	48.780	49.250	47.938	7,291
2025-01-17	49.210	50.100	49.210	49.240	47.929	7,230
2025-01-16	46.500	49.250	46.370	49.090	47.783	19,323
2025-01-15	44.115	45.820	43.870	44.115	42.940	6,239
2025-01-14	44.760	44.810	44.200	44.230	43.052	11,821
2025-01-13	44.850	44.850	44.300	44.420	43.237	6,386
2025-01-10	44.875	45.270	44.830	44.880	43.685	11,928
2025-01-09	44.360	45.040	44.360	44.685	43.495	5,392
2025-01-08	44.410	44.480	43.570	43.865	42.697	5,118
2025-01-07	43.925	44.390	43.290	44.200	43.023	6,796
2025-01-06	43.675	43.675	43.675	43.675	42.512	0
2025-01-03	43.655	43.850	43.440	43.675	42.512	9,748
2025-01-02	43.030	43.650	43.030	43.340	42.186	9,305
2024-12-31	42.880	42.880	42.880	42.880	41.738	0
2024-12-30	42.860	43.030	42.680	42.880	41.738	4,092
2024-12-27	42.425	42.930	42.270	42.915	41.772	6,411
2024-12-24	42.520	42.520	42.520	42.520	41.388	0
2024-12-23	42.440	42.890	42.290	42.520	41.388	7,830
2024-12-20	42.255	42.780	41.630	42.205	41.081	9,458
2024-12-19	42.720	43.360	42.140	42.295	41.169	8,869
2024-12-18	42.690	43.180	42.640	42.760	41.621	11,126
2024-12-17	41.775	42.680	41.540	42.460	41.329	18,442
2024-12-16	41.775	42.030	41.430	41.755	40.643	18,363
2024-12-13	42.455	42.600	41.850	41.990	40.872	19,164
2024-12-12	43.055	43.060	42.440	42.545	41.412	3,822
2024-12-11	43.515	43.570	42.590	43.050	41.904	148,079
2024-12-10	44.260	44.480	43.750	44.270	43.091	155,351
2024-12-09	45.470	45.700	44.060	44.235	43.057	13,235
2024-12-06	44.910	44.910	44.910	44.910	43.714	0
2024-12-05	44.985	45.160	44.530	44.910	43.714	101,523
2024-12-04	44.675	44.990	44.340	44.660	43.471	15,571
2024-12-03	44.450	44.920	44.340	44.920	43.724	6,342
2024-12-02	44.820	45.130	44.400	44.970	43.772	140,487
2024-11-29	44.920	45.070	44.640	44.995	43.797	15,019
2024-11-28	44.990	45.390	44.880	45.175	43.972	3,659
2024-11-27	45.165	45.420	44.940	45.125	43.923	7,299
2024-11-26	45.575	45.640	45.230	45.605	44.391	2,185

← NewerPage 8 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.