Mail

0M2N.L - Orion Oyj

LSE - LSE Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	40.30	40.45	40.30	40.45	40.45	48
01 Jun 2023	40.15	40.15	40.10	40.10	40.10	39
31 May 2023	40.05	40.05	39.75	39.75	39.75	13
30 May 2023	40.30	40.35	40.25	40.30	40.30	207
26 May 2023	39.80	40.80	39.80	40.70	40.70	1,293
25 May 2023	42.50	42.50	41.15	41.15	41.15	416
24 May 2023	42.35	42.35	42.35	42.35	42.35	13
23 May 2023	41.80	41.95	41.80	41.85	41.85	55
22 May 2023	41.45	41.65	41.20	41.65	41.65	81
19 May 2023	41.00	41.20	40.90	40.90	40.90	439
18 May 2023	-	-	-	-	-	-
17 May 2023	41.10	41.30	40.90	40.90	40.90	86
16 May 2023	41.75	41.75	41.10	41.10	41.10	32
15 May 2023	42.40	42.40	42.20	42.20	42.20	114
12 May 2023	42.50	42.50	42.30	42.30	42.30	133
11 May 2023	42.30	42.30	42.30	42.30	42.30	105
10 May 2023	42.95	42.95	42.80	42.80	42.80	173
09 May 2023	43.00	43.50	43.00	43.10	43.10	216
05 May 2023	42.80	43.10	42.70	43.05	43.05	30
04 May 2023	41.85	42.75	41.85	42.75	42.75	554
03 May 2023	42.65	42.65	42.45	42.45	42.45	137
02 May 2023	42.80	42.95	42.63	42.70	42.70	71
28 Apr 2023	42.65	43.15	42.45	42.55	42.55	815
27 Apr 2023	46.55	46.55	43.60	43.60	43.60	108
26 Apr 2023	46.45	46.60	46.45	46.55	46.55	13
25 Apr 2023	46.10	47.15	45.70	46.00	46.00	595
24 Apr 2023	45.80	46.10	45.80	46.10	46.10	220
21 Apr 2023	46.00	46.25	46.00	46.25	46.25	264
20 Apr 2023	46.05	46.05	45.90	46.00	46.00	209
19 Apr 2023	46.10	46.30	46.10	46.30	46.30	42
18 Apr 2023	46.20	46.20	46.00	46.00	46.00	815
17 Apr 2023	44.45	45.05	44.45	45.00	45.00	152
14 Apr 2023	43.70	44.05	43.70	44.05	44.05	122
13 Apr 2023	43.25	43.25	43.15	43.15	43.15	461
12 Apr 2023	43.15	43.15	42.95	43.05	43.05	101
11 Apr 2023	43.35	43.35	42.75	42.85	42.85	74
06 Apr 2023	42.85	43.35	42.85	43.20	43.20	162
05 Apr 2023	42.50	42.65	42.30	42.30	42.30	244
04 Apr 2023	42.85	42.95	41.60	42.75	42.75	332
03 Apr 2023	41.45	41.95	41.40	41.40	41.40	375
31 Mar 2023	41.70	42.50	41.55	42.50	42.50	2,021
30 Mar 2023	41.45	41.45	41.30	41.30	41.30	68
29 Mar 2023	40.85	40.95	40.65	40.95	40.95	194
28 Mar 2023	41.30	41.30	40.60	40.60	40.60	376
27 Mar 2023	42.20	42.20	41.10	41.10	41.10	356
24 Mar 2023	41.90	41.90	41.75	41.75	41.75	101
23 Mar 2023	41.35	41.60	41.25	41.50	41.50	41
23 Mar 2023	1.6 Dividend
22 Mar 2023	43.25	43.30	43.05	43.10	41.50	383
21 Mar 2023	44.00	44.10	43.35	43.35	41.74	300
20 Mar 2023	44.00	44.50	43.85	43.85	42.22	236
17 Mar 2023	44.05	44.50	43.95	44.50	42.85	786
16 Mar 2023	43.45	43.75	43.45	43.75	42.13	410
15 Mar 2023	43.30	43.30	42.95	43.10	41.50	268
14 Mar 2023	43.25	43.45	43.10	43.25	41.64	127
13 Mar 2023	43.85	43.85	43.15	43.15	41.55	608
10 Mar 2023	44.30	44.30	44.05	44.05	42.41	102
09 Mar 2023	44.40	44.70	44.40	44.50	42.85	127
08 Mar 2023	44.30	44.60	44.30	44.60	42.94	324
07 Mar 2023	44.65	44.65	44.65	44.65	42.99	6
06 Mar 2023	45.05	45.05	44.60	44.60	42.94	413
03 Mar 2023	44.90	44.95	44.75	44.80	43.14	481
02 Mar 2023	44.55	45.05	44.55	45.05	43.38	63
01 Mar 2023	45.05	45.15	44.65	44.65	42.99	211
28 Feb 2023	45.25	45.45	44.80	44.85	43.19	271
27 Feb 2023	46.35	46.35	45.65	45.75	44.05	326
24 Feb 2023	46.30	46.35	46.20	46.20	44.48	196
23 Feb 2023	46.20	46.20	45.60	45.90	44.20	1,063
22 Feb 2023	46.15	46.15	45.85	45.95	44.24	291
21 Feb 2023	46.20	46.45	46.20	46.45	44.73	202
20 Feb 2023	46.20	46.20	45.85	46.15	44.44	164
17 Feb 2023	45.60	46.00	45.60	45.90	44.20	49
16 Feb 2023	46.75	46.75	45.65	45.65	43.96	273
15 Feb 2023	46.90	47.30	46.90	47.30	45.54	209
14 Feb 2023	46.35	46.70	46.25	46.55	44.82	432
13 Feb 2023	44.30	45.00	43.95	45.00	43.33	122
10 Feb 2023	44.50	44.95	43.70	44.50	42.85	813
09 Feb 2023	50.60	50.80	46.50	46.95	45.21	945
08 Feb 2023	49.65	50.10	49.65	49.95	48.10	236
07 Feb 2023	49.85	49.85	49.45	49.60	47.76	21
06 Feb 2023	49.10	49.95	49.10	49.75	47.91	66
03 Feb 2023	48.55	49.35	48.55	49.30	47.47	232
02 Feb 2023	48.60	48.75	48.45	48.55	46.75	307
01 Feb 2023	49.10	49.30	48.80	49.05	47.23	255
31 Jan 2023	48.90	49.30	48.90	49.30	47.47	75
30 Jan 2023	49.20	49.35	49.20	49.35	47.52	92
27 Jan 2023	49.05	49.10	48.90	49.10	47.28	613
26 Jan 2023	48.70	49.00	48.70	48.85	47.04	1,394
25 Jan 2023	48.60	48.70	48.25	48.70	46.89	367
24 Jan 2023	50.10	50.10	49.05	49.45	47.61	587
23 Jan 2023	49.90	50.30	49.90	50.20	48.34	270
20 Jan 2023	49.50	49.75	49.50	49.75	47.90	136
19 Jan 2023	49.55	49.58	49.55	49.58	47.74	138
18 Jan 2023	50.30	50.40	49.80	49.80	47.95	38
17 Jan 2023	49.85	50.40	49.85	49.95	48.10	566
16 Jan 2023	50.90	50.90	49.90	49.95	48.10	573
13 Jan 2023	54.40	54.40	52.70	52.70	50.74	519
12 Jan 2023	54.40	54.80	54.00	54.00	52.00	993
11 Jan 2023	54.30	55.00	54.30	54.60	52.57	432
10 Jan 2023	53.00	53.80	52.80	53.80	51.80	533
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...