Orion Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-10	41.802	41.802	41.802	41.802	39.075	103
2024-01-09	42.150	42.150	41.748	41.748	39.024	51
2024-01-08	41.650	41.650	41.550	41.600	38.886	60
2024-01-05	40.800	41.002	40.800	41.002	38.327	45
2024-01-03	40.098	40.098	40.098	40.098	37.481	1
2024-01-02	40.000	40.000	39.782	39.782	37.186	9
2023-12-29	39.198	39.198	39.198	39.198	36.640	21
2023-12-28	39.250	39.250	39.174	39.174	36.618	110
2023-12-27	39.150	39.150	39.052	39.052	36.504	113
2023-12-21	37.950	38.702	37.950	38.702	36.177	380
2023-12-20	38.200	38.350	38.200	38.350	35.848	290
2023-12-19	37.600	37.600	37.550	37.550	35.100	12
2023-12-18	37.300	37.300	36.900	36.900	34.492	302
2023-12-14	38.298	38.298	38.298	38.298	35.799	9
2023-12-13	36.700	36.702	36.700	36.702	34.307	26
2023-12-12	36.152	36.152	36.152	36.152	33.793	81
2023-12-11	37.150	37.350	37.000	37.096	34.676	79
2023-12-08	36.450	36.600	36.450	36.500	34.118	526
2023-12-07	36.000	36.250	35.950	36.250	33.885	106
2023-12-05	36.300	36.300	36.052	36.052	33.700	141
2023-12-04	36.650	36.650	36.150	36.200	33.838	108
2023-12-01	36.750	36.750	36.400	36.400	34.025	6
2023-11-30	36.550	36.550	36.200	36.500	34.118	23
2023-11-29	36.350	36.600	36.350	36.500	34.118	214
2023-11-28	36.000	36.650	36.000	36.550	34.165	354
2023-11-27	36.750	36.750	36.600	36.600	34.212	105
2023-11-24	37.100	37.100	37.100	37.100	34.679	504
2023-11-23	36.550	37.000	36.550	36.900	34.492	266
2023-11-22	37.150	37.150	36.600	36.600	34.212	348
2023-11-20	37.800	37.800	37.248	37.248	34.818	273
2023-11-17	37.650	37.750	37.350	37.550	35.100	448
2023-11-16	37.100	37.100	36.800	36.800	34.399	131
2023-11-15	37.800	37.800	37.350	37.450	35.006	7
2023-11-14	37.800	37.800	37.800	37.800	35.334	5
2023-11-13	36.450	37.100	36.450	36.944	34.533	84
2023-11-10	36.750	36.750	36.500	36.500	34.118	44
2023-11-09	36.800	37.400	36.800	37.350	34.913	513
2023-11-08	37.000	37.050	37.000	37.000	34.586	200
2023-11-07	36.700	36.900	36.700	36.900	34.492	67
2023-11-06	36.600	36.600	36.450	36.450	34.072	350
2023-11-03	36.750	37.100	36.400	36.650	34.259	602
2023-11-02	36.250	36.750	36.000	36.750	34.352	141
2023-11-01	37.000	37.300	35.850	35.850	33.511	311
2023-10-31	37.250	37.600	37.250	37.500	35.053	42
2023-10-30	37.100	37.300	37.100	37.200	34.773	123
2023-10-27	35.500	36.750	35.500	36.400	34.025	707
2023-10-26	37.700	37.700	36.400	36.400	34.025	314
2023-10-25	36.800	37.100	36.150	36.150	33.791	306
2023-10-24	36.500	36.750	36.400	36.700	34.305	202
2023-10-23	36.850	36.850	36.800	36.800	34.399	53
2023-10-20	36.750	37.200	36.750	37.200	34.773	117
2023-10-19	36.800	36.900	36.600	36.700	34.305	374
2023-10-18	37.750	37.950	37.500	37.500	35.053	232
2023-10-17	38.500	38.900	38.500	38.700	36.175	193
2023-10-16	39.350	39.500	38.250	38.250	35.754	164
2023-10-13	39.400	39.550	39.350	39.550	36.969	274
2023-10-12	39.250	39.250	39.250	39.250	36.689	2
2023-10-11	38.800	38.950	38.800	38.950	36.409	194
2023-10-10	38.700	38.750	38.600	38.630	36.109	253
2023-10-09	38.800	38.800	38.550	38.550	36.035	108

← NewerPage 10 of 18 · 1,069 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.