UK markets close in 4 hours 35 minutes

Oriola Oyj (0NES.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.9771-0.0829 (-7.83%)
As of 05:09PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.00000.00000.00000.97710.97714,859
24 Apr 20241.06001.06001.06001.06001.0600104
23 Apr 20241.06601.06601.06001.06001.0600292
22 Apr 20241.05411.05411.05401.05401.0540703
19 Apr 20241.04001.04001.03401.04001.04003,205
18 Apr 20241.04401.04401.03801.03801.03801,420
17 Apr 20241.04801.05201.04801.05201.05201,878
16 Apr 20241.05201.05201.05201.05201.0520494
15 Apr 20241.07201.07201.06801.06801.0680992
12 Apr 20241.06601.06601.06601.06601.0660427
11 Apr 2024------
10 Apr 2024------
09 Apr 20241.05401.05401.05401.05401.0540963
08 Apr 20241.04801.05801.04801.05421.05422,737
05 Apr 2024------
04 Apr 20241.05801.05801.05001.05001.0500288
03 Apr 20241.03801.03801.03801.03801.03801,431
02 Apr 20241.02201.02201.00801.01391.013911,929
28 Mar 20241.00401.00401.00401.00401.004019
27 Mar 20241.00001.00801.00001.00601.00602,828
26 Mar 20240.99101.00400.99101.00401.00401,546
25 Mar 20240.98500.99000.98500.98800.98805,687
22 Mar 20240.99200.99200.99200.99200.99201,730
21 Mar 20240.99810.99810.99800.99800.9980578
20 Mar 20241.01211.01211.01211.01211.0121985
20 Mar 20240.07 Dividend
19 Mar 20241.07991.07991.07991.07991.009982
18 Mar 20241.08941.08941.08941.08941.0188307
15 Mar 20241.10811.10811.10811.10811.03622,778
14 Mar 2024------
13 Mar 20241.08801.09061.08801.09061.01997,247
12 Mar 20241.10001.10001.10001.10001.02871,264
11 Mar 20241.09011.09011.09011.09011.0194238
08 Mar 20241.09401.09401.09401.09401.0231705
07 Mar 20241.10011.10011.10011.10011.0288499
06 Mar 2024------
05 Mar 20241.08601.08801.08601.08801.0175816
04 Mar 20241.10201.10201.10011.10011.0288812
01 Mar 20241.10801.11011.10401.11011.03814,871
29 Feb 2024------
28 Feb 20241.11001.11001.10401.10401.03242,486
27 Feb 20241.09001.10401.09001.10401.03247,522
26 Feb 20241.08601.09401.08601.09201.02123,103
23 Feb 2024------
22 Feb 20241.11001.11001.10601.10601.03432,212
21 Feb 20241.11601.11601.10261.10261.03117,839
20 Feb 20241.11401.12801.11401.12801.05491,621
19 Feb 20241.06601.07301.06601.07301.00343,812
16 Feb 20241.07601.09601.04341.04800.980131,891
15 Feb 20241.04461.04801.04461.04800.98004,044
14 Feb 20241.02401.05001.02401.03860.971317,373
13 Feb 20241.05401.05801.04801.04800.98011,788
12 Feb 20241.08201.08201.08201.08201.01181,058
09 Feb 20241.09201.09201.07601.07601.00631,980
08 Feb 20241.09001.09401.08911.08911.01852,585
07 Feb 20241.07801.08201.07801.08201.011913,580
06 Feb 2024------
05 Feb 20241.06011.06011.06011.06010.99131,364
02 Feb 20241.08201.08201.08001.08001.01001,634
01 Feb 2024------
31 Jan 20241.10001.10001.10001.10001.02871,988
30 Jan 20241.09791.09791.09791.09791.0268201
29 Jan 20241.10011.10011.10011.10011.02881,488
26 Jan 20241.10401.10401.10401.10401.0324834
25 Jan 20241.08801.08801.08161.08161.01152,695
24 Jan 2024------
23 Jan 20241.08001.08001.07401.07801.00813,671
22 Jan 20241.06801.07411.06801.07401.00441,932
19 Jan 20241.07801.07801.05401.05800.98949,414
18 Jan 20241.06401.07411.06001.07411.00442,597
17 Jan 20241.06001.06001.05601.05990.99128,450
16 Jan 20241.06601.07001.06401.07001.00074,446
15 Jan 20241.07601.07601.07201.07201.002512,570
12 Jan 20241.09401.10571.09401.10571.03409,390
11 Jan 20241.06601.10001.06601.08201.011928,559
10 Jan 20241.12801.12801.07001.12201.049325,019
09 Jan 20241.16791.16791.16791.16791.092264
08 Jan 20241.12401.14611.12001.12601.053114,403
05 Jan 20241.14201.14411.14071.14401.06988,298
04 Jan 20241.11801.13811.11801.13661.06293,730
03 Jan 20241.09001.10001.09001.09801.02687,065
02 Jan 20241.08801.11411.08801.11391.041722,069
29 Dec 20231.07001.09001.07001.08811.017517,911
28 Dec 20231.05601.07011.04401.07011.000712,009
27 Dec 20231.05001.07001.05001.05800.989514,401
22 Dec 20231.05401.05401.03601.04600.978221,971
21 Dec 20231.03401.05001.03401.03930.971922,877
20 Dec 20231.04001.04791.04001.04790.980018,265
19 Dec 20231.04001.04001.03201.03710.969813,460
18 Dec 20231.02801.02801.02201.02350.957110,475
15 Dec 20231.04801.04801.02861.03610.968924,139
14 Dec 20231.04001.04601.04001.04200.974527,533
13 Dec 20231.02201.02201.01601.01600.95015,860
12 Dec 20231.02801.03201.02001.02000.95394,393
11 Dec 20231.02401.04011.02401.04000.972619,909
08 Dec 20231.03001.04201.03001.03470.967624,972
07 Dec 20231.03001.03401.02801.03010.96337,953
06 Dec 2023------
05 Dec 20231.03801.04401.03401.04000.972620,862
04 Dec 20231.05601.05801.03791.03800.970711,796
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...