Oriola Oyj (0NES.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:15PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | - | - | - | - | - | - |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | - | - | - | - | - | - |
| 15 Jul 2024 | - | - | - | - | - | - |
| 12 Jul 2024 | - | - | - | - | - | - |
| 11 Jul 2024 | - | - | - | - | - | - |
| 10 Jul 2024 | - | - | - | - | - | - |
| 09 Jul 2024 | - | - | - | - | - | - |
| 08 Jul 2024 | - | - | - | - | - | - |
| 05 Jul 2024 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 204 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | 807 |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | 2,312 |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 39 |
| 06 Jun 2024 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 10 |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 0.9380 | 0.9400 | 0.9360 | 0.9400 | 0.9400 | 889 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 282 |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 8 |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | 276 |
| 10 May 2024 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | 14,000 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 0.9400 | 0.9480 | 0.9400 | 0.9480 | 0.9480 | 681 |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 0.9631 | 0.9631 | 0.9630 | 0.9630 | 0.9630 | 392 |
| 25 Apr 2024 | 0.9910 | 0.9910 | 0.9771 | 0.9771 | 0.9771 | 1,069 |
| 24 Apr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 104 |
| 23 Apr 2024 | 1.0660 | 1.0660 | 1.0600 | 1.0600 | 1.0600 | 292 |
| 22 Apr 2024 | 1.0541 | 1.0541 | 1.0540 | 1.0540 | 1.0540 | 703 |
| 19 Apr 2024 | 1.0400 | 1.0400 | 1.0340 | 1.0400 | 1.0400 | 3,205 |
| 18 Apr 2024 | 1.0440 | 1.0440 | 1.0380 | 1.0380 | 1.0380 | 1,420 |
| 17 Apr 2024 | 1.0480 | 1.0520 | 1.0480 | 1.0520 | 1.0520 | 1,878 |
| 16 Apr 2024 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 494 |
| 15 Apr 2024 | 1.0720 | 1.0720 | 1.0680 | 1.0680 | 1.0680 | 992 |
| 12 Apr 2024 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 427 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 963 |
| 08 Apr 2024 | 1.0480 | 1.0580 | 1.0480 | 1.0542 | 1.0542 | 2,737 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 1.0580 | 1.0580 | 1.0500 | 1.0500 | 1.0500 | 288 |
| 03 Apr 2024 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1,431 |
| 02 Apr 2024 | 1.0220 | 1.0220 | 1.0080 | 1.0139 | 1.0139 | 11,929 |
| 28 Mar 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 19 |
| 27 Mar 2024 | 1.0000 | 1.0080 | 1.0000 | 1.0060 | 1.0060 | 2,828 |
| 26 Mar 2024 | 0.9910 | 1.0040 | 0.9910 | 1.0040 | 1.0040 | 1,546 |
| 25 Mar 2024 | 0.9850 | 0.9900 | 0.9850 | 0.9880 | 0.9880 | 5,687 |
| 22 Mar 2024 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 1,730 |
| 21 Mar 2024 | 0.9981 | 0.9981 | 0.9980 | 0.9980 | 0.9980 | 578 |
| 20 Mar 2024 | 1.0121 | 1.0121 | 1.0121 | 1.0121 | 1.0121 | 985 |
| 20 Mar 2024 | 0.07 Dividend | |||||
| 19 Mar 2024 | 1.0799 | 1.0799 | 1.0799 | 1.0799 | 1.0099 | 82 |
| 18 Mar 2024 | 1.0894 | 1.0894 | 1.0894 | 1.0894 | 1.0188 | 307 |
| 15 Mar 2024 | 1.1081 | 1.1081 | 1.1081 | 1.1081 | 1.0362 | 2,778 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 1.0880 | 1.0906 | 1.0880 | 1.0906 | 1.0199 | 7,247 |
| 12 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0287 | 1,264 |
| 11 Mar 2024 | 1.0901 | 1.0901 | 1.0901 | 1.0901 | 1.0194 | 238 |
| 08 Mar 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0231 | 705 |
| 07 Mar 2024 | 1.1001 | 1.1001 | 1.1001 | 1.1001 | 1.0288 | 499 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 1.0860 | 1.0880 | 1.0860 | 1.0880 | 1.0175 | 816 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.