UK markets close in 7 hours 31 minutes

Oriola Oyj (0NES.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
1.1280+0.0551 (+5.13%)
As of 05:25PM GMT. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20240.00000.00000.00001.12801.12805,115
19 Feb 20241.06601.07301.06601.07301.07303,812
16 Feb 20241.07601.09601.04341.04801.048031,891
15 Feb 20241.04461.04801.04461.04801.04804,044
14 Feb 20241.02401.05001.02401.03861.038617,373
13 Feb 20241.05401.05801.04801.04801.04801,788
12 Feb 20241.08201.08201.08201.08201.08201,058
09 Feb 20241.09201.09201.07601.07601.07601,980
08 Feb 20241.09001.09401.08911.08911.08912,585
07 Feb 20241.07801.08201.07801.08201.082013,580
06 Feb 2024------
05 Feb 20241.06011.06011.06011.06011.06011,364
02 Feb 20241.08201.08201.08001.08001.08001,634
01 Feb 2024------
31 Jan 20241.10001.10001.10001.10001.10001,988
30 Jan 20241.09791.09791.09791.09791.0979201
29 Jan 20241.10011.10011.10011.10011.10011,488
26 Jan 20241.10401.10401.10401.10401.1040834
25 Jan 20241.08801.08801.08161.08161.08162,695
24 Jan 2024------
23 Jan 20241.08001.08001.07401.07801.07803,671
22 Jan 20241.06801.07411.06801.07401.07401,932
19 Jan 20241.07801.07801.05401.05801.05809,414
18 Jan 20241.06401.07411.06001.07411.07412,597
17 Jan 20241.06001.06001.05601.05991.05998,450
16 Jan 20241.06601.07001.06401.07001.07004,446
15 Jan 20241.07601.07601.07201.07201.072012,570
12 Jan 20241.09401.10571.09401.10571.10579,390
11 Jan 20241.06601.10001.06601.08201.082028,559
10 Jan 20241.12801.12801.07001.12201.122025,019
09 Jan 20241.16791.16791.16791.16791.167964
08 Jan 20241.12401.14611.12001.12601.126014,403
05 Jan 20241.14201.14411.14071.14401.14408,298
04 Jan 20241.11801.13811.11801.13661.13663,730
03 Jan 20241.09001.10001.09001.09801.09807,065
02 Jan 20241.08801.11411.08801.11391.113922,069
29 Dec 20231.07001.09001.07001.08811.088117,911
28 Dec 20231.05601.07011.04401.07011.070112,009
27 Dec 20231.05001.07001.05001.05801.058014,401
22 Dec 20231.05401.05401.03601.04601.046021,971
21 Dec 20231.03401.05001.03401.03931.039322,877
20 Dec 20231.04001.04791.04001.04791.047918,265
19 Dec 20231.04001.04001.03201.03711.037113,460
18 Dec 20231.02801.02801.02201.02351.023510,475
15 Dec 20231.04801.04801.02861.03611.036124,139
14 Dec 20231.04001.04601.04001.04201.042027,533
13 Dec 20231.02201.02201.01601.01601.01605,860
12 Dec 20231.02801.03201.02001.02001.02004,393
11 Dec 20231.02401.04011.02401.04001.040019,909
08 Dec 20231.03001.04201.03001.03471.034724,972
07 Dec 20231.03001.03401.02801.03011.03017,953
06 Dec 2023------
05 Dec 20231.03801.04401.03401.04001.040020,862
04 Dec 20231.05601.05801.03791.03801.038011,796
01 Dec 20231.04401.04601.03601.04001.040017,678
30 Nov 20231.05201.05601.04401.04501.045023,509
29 Nov 20231.05601.06001.04401.04801.048020,349
28 Nov 20231.05801.05801.04401.05401.054017,331
27 Nov 20231.04201.06801.04201.06001.060031,175
24 Nov 20231.03801.05001.03401.05001.05009,437
23 Nov 20231.02801.04201.02801.04201.04202,398
22 Nov 20231.02601.03201.02201.03001.030015,862
21 Nov 20231.04801.04801.01801.01801.018028,795
20 Nov 20231.04601.04801.02801.04401.044041,756
17 Nov 20231.02601.05001.02601.04401.044050,298
16 Nov 20231.00801.02001.00001.02001.020029,249
15 Nov 20230.98701.01800.98701.01001.010025,058
14 Nov 20230.94900.98010.94900.97300.973033,868
13 Nov 20230.94800.95100.94500.94860.948638,088
10 Nov 20230.97300.97300.94700.95040.950425,355
09 Nov 20230.95800.97000.95400.96800.96807,928
08 Nov 20230.96800.96800.95400.96760.967621,212
07 Nov 20230.96700.96700.95100.96060.960626,912
06 Nov 20230.97400.98300.96400.96900.969015,549
03 Nov 20230.96400.97800.95500.97400.974046,772
02 Nov 20230.92700.95700.92700.94790.947943,169
01 Nov 20230.94900.94900.91100.91100.911016,718
31 Oct 20230.90300.92700.89500.92120.921247,580
30 Oct 20230.91900.92600.91300.91740.917439,240
27 Oct 20230.90900.91500.90800.91100.91104,287
26 Oct 20230.89900.90900.89400.90400.904017,749
25 Oct 20230.90800.90800.89400.90300.903016,900
24 Oct 20230.92000.92400.90900.91520.915254,380
23 Oct 20230.91900.91900.90700.91400.9140782
20 Oct 20230.91700.92700.91700.92260.92263,383
19 Oct 20230.92600.94200.91700.92180.921831,436
18 Oct 20230.93700.93700.92500.92500.925024,059
17 Oct 20230.96700.96700.93900.94010.940134,351
16 Oct 20230.98300.98500.94500.94790.947955,100
13 Oct 20230.92400.92400.91210.91210.912117,782
12 Oct 20230.93000.94100.92900.93200.932015,036
11 Oct 20230.93200.93500.92300.92300.92307,496
10 Oct 20230.92100.93700.92100.93700.937018,595
09 Oct 20230.91200.91610.91000.91610.916110,046
06 Oct 20230.91300.91300.90000.90900.90907,727
05 Oct 20230.91900.92000.90500.90500.90507,522
04 Oct 20230.90100.91200.90100.91000.91007,096
03 Oct 20230.92300.92300.90500.90500.905014,416
02 Oct 20230.93700.94600.92700.93010.930133,533
29 Sept 20230.92100.93500.91950.91950.91958,133
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...