Orion Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	45.380	45.740	45.380	45.415	44.206	6,151
2024-11-22	44.650	45.330	44.650	45.330	44.123	2,954
2024-11-21	44.440	44.440	44.030	44.440	43.257	1,553
2024-11-20	44.795	44.920	44.260	44.295	43.115	4,113
2024-11-19	44.430	44.830	44.330	44.560	43.373	6,844
2024-11-18	44.630	44.675	44.210	44.675	43.485	6,587
2024-11-15	45.040	45.040	44.130	44.160	42.984	5,157
2024-11-14	44.820	45.490	44.820	45.420	44.210	5,066
2024-11-13	44.160	44.750	44.160	44.500	43.315	5,379
2024-11-12	45.980	46.020	43.790	44.020	42.848	136,077
2024-11-11	45.330	46.480	45.330	46.275	45.043	12,973
2024-11-08	44.975	45.110	44.650	45.030	43.831	8,224
2024-11-07	44.790	45.040	44.560	44.940	43.743	7,205
2024-11-06	45.060	45.400	44.730	45.000	43.802	18,470
2024-11-05	45.045	45.260	44.450	44.590	43.403	7,769
2024-11-04	45.215	45.380	44.970	45.110	43.909	143,740
2024-11-01	44.640	45.390	44.540	45.085	43.884	7,788
2024-10-31	44.805	45.550	44.650	45.090	43.889	9,332
2024-10-30	44.800	45.230	44.200	44.670	43.480	107,079
2024-10-29	44.780	44.940	43.390	44.445	43.261	13,881
2024-10-28	44.325	44.880	44.200	44.445	43.261	511,629
2024-10-25	45.430	45.430	44.150	44.430	43.247	6,833
2024-10-24	46.870	47.090	46.570	46.785	45.539	11,152
2024-10-23	47.351	47.351	46.685	47.275	46.016	6,589
2024-10-22	47.520	47.610	47.140	47.510	46.245	5,651
2024-10-21	47.555	47.990	47.500	47.560	46.293	2,295
2024-10-18	47.840	47.840	47.400	47.825	46.551	1,566
2024-10-17	47.695	48.520	47.660	48.185	46.902	4,482
2024-10-16	47.390	47.630	47.170	47.380	46.118	239,605
2024-10-15	47.280	47.770	47.200	47.290	46.031	3,723
2024-10-14	48.060	48.640	47.770	48.070	46.006	368,929
2024-10-11	48.365	48.440	47.950	48.355	46.279	4,385
2024-10-10	48.605	48.800	48.090	48.605	46.518	502,630
2024-10-09	48.600	49.120	48.400	48.580	46.494	8,233
2024-10-08	47.785	48.450	47.760	48.295	46.221	3,118
2024-10-07	47.815	48.040	47.460	47.865	45.810	2,660
2024-10-04	47.735	47.960	47.510	47.595	45.552	3,074
2024-10-03	47.725	47.960	47.300	47.740	45.690	8,297
2024-10-02	48.110	48.390	47.190	47.530	45.489	202,270
2024-10-01	49.335	49.410	48.580	49.265	47.150	5,761
2024-09-30	48.950	49.620	48.950	49.380	47.260	15,309
2024-09-27	49.545	49.820	48.930	49.050	46.944	19,534
2024-09-26	49.510	50.060	49.110	49.110	47.001	5,799
2024-09-25	48.560	49.770	48.270	49.555	47.427	16,826
2024-09-24	47.500	47.600	46.520	46.990	44.972	104,902
2024-09-23	47.085	47.490	46.910	47.080	45.059	77,157
2024-09-20	47.105	47.520	47.040	47.460	45.422	20,235
2024-09-19	47.125	47.330	46.810	47.165	45.140	7,703
2024-09-18	46.745	47.110	46.740	46.750	44.743	14,696
2024-09-17	47.220	47.310	46.690	46.840	44.829	4,163
2024-09-16	46.660	47.090	46.660	46.795	44.786	4,077
2024-09-13	46.765	46.850	45.740	46.050	44.073	19,268
2024-09-12	47.265	47.830	47.000	47.090	45.068	4,845
2024-09-11	47.810	47.810	46.130	46.650	44.647	10,704
2024-09-10	48.765	48.920	48.310	48.605	46.518	5,293
2024-09-09	48.280	48.880	48.150	48.845	46.748	5,737
2024-09-06	48.185	48.680	48.100	48.660	46.571	4,105
2024-09-05	48.290	48.510	48.240	48.370	46.293	11,567
2024-09-04	48.340	48.350	48.065	48.065	46.001	5,543
2024-09-03	48.170	48.830	48.120	48.720	46.628	17,687

← NewerPage 9 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.