UK markets close in 7 hours 23 minutes

Oriola Oyj (0NES.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.9290+0.0110 (+1.20%)
As of 08:27AM BST. Market open.
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20230.92100.92900.92100.92900.92901,847
28 Sept 20230.90600.92200.90600.91800.918019,151
27 Sept 20230.89900.90800.89900.90400.904012,389
26 Sept 20230.91000.91000.89600.89710.897118,951
25 Sept 20230.92800.92800.91100.91100.911010,180
22 Sept 20230.91700.92700.91700.91700.91708,761
21 Sept 20230.93400.93400.92200.92300.92306,760
20 Sept 20230.92600.94300.92400.92600.926027,437
19 Sept 20230.93300.93400.91400.92290.922920,622
18 Sept 20230.95400.95400.93200.94910.949116,954
15 Sept 20230.95500.95500.93700.93900.939021,787
14 Sept 20230.93900.94100.92400.93140.9314107,700
13 Sept 20230.92600.94200.91900.93900.939021,933
12 Sept 20230.94300.94300.92300.93510.935185,639
11 Sept 20230.94500.94600.93100.93770.9377136,264
08 Sept 20230.96600.96600.94200.94200.942025,300
07 Sept 20230.99200.99200.96700.97400.974025,455
06 Sept 20230.98200.98200.97000.97490.974954,280
05 Sept 20230.96300.96600.96200.96600.966016,371
04 Sept 20230.95900.97000.95600.96400.964026,276
01 Sept 20230.96000.96800.94800.95280.952880,525
31 Aug 20230.97900.97900.94500.96810.9681155,162
30 Aug 20230.95900.98500.95600.96690.966971,428
29 Aug 20230.96100.96100.93100.94270.942719,595
25 Aug 20230.95300.96100.93300.93300.933013,630
24 Aug 20230.98400.98600.94600.94700.947012,847
23 Aug 20230.97601.00200.97600.97800.978011,883
22 Aug 20230.99400.99600.96500.97870.978797,017
21 Aug 20230.99100.99100.98300.98400.984013,692
18 Aug 20230.99801.00800.99400.99550.995557,219
17 Aug 20231.02601.02601.01001.01001.010011,110
16 Aug 20231.04801.04801.02801.03651.036510,821
15 Aug 20231.02801.04401.02401.02841.028452,898
14 Aug 20231.04201.04201.02601.02601.02607,122
11 Aug 20231.04201.04201.03401.03401.034012,274
10 Aug 20231.05801.06001.05001.05431.054311,118
09 Aug 20231.07801.08201.05001.05631.056326,866
08 Aug 20231.08801.08801.06701.06701.067015,509
07 Aug 20231.06801.08201.06801.07461.074633,337
04 Aug 20231.08001.08001.06401.07211.07215,971
03 Aug 20231.08201.09801.07001.07001.070051,197
02 Aug 20231.10601.10601.08201.08461.084615,074
01 Aug 20231.10601.12601.10601.11001.11009,020
31 Jul 20231.11601.11801.11001.11071.110713,225
28 Jul 20231.12401.14001.11801.12141.121416,047
27 Jul 20231.13601.13601.13001.13001.13007,169
26 Jul 20231.16601.16601.13601.14001.140020,038
25 Jul 20231.17001.17401.17001.17001.170012,082
24 Jul 20231.18001.18001.16401.16971.169716,418
21 Jul 20231.21801.22201.19801.20741.207412,165
20 Jul 20231.21801.22001.21601.21601.21602,541
19 Jul 20231.22001.23601.21001.21301.213013,401
18 Jul 20231.21001.21201.20601.20801.208016,941
17 Jul 20231.22601.22801.21201.21601.21604,650
14 Jul 20231.24001.24001.21401.21401.214018,300
13 Jul 20231.24401.24401.23011.23011.23016,733
12 Jul 20231.24401.24601.24001.24021.240215,809
11 Jul 20231.23601.23801.23201.23411.23415,687
10 Jul 20231.26801.26801.23401.23781.237829,127
07 Jul 20231.26401.26401.26001.26001.260013,686
06 Jul 20231.28001.28001.26601.26601.266012,657
05 Jul 20231.27601.27601.27601.27601.27608,912
04 Jul 20231.29601.29601.28201.28401.28407,113
03 Jul 20231.29601.29601.28601.28601.28601,071
30 Jun 20231.28601.29001.28001.28611.28617,090
29 Jun 20231.28401.28401.26801.26801.26805,102
28 Jun 20231.27001.28601.26801.26801.26801,762
27 Jun 20231.27201.27601.26801.27001.27003,235
26 Jun 20231.30801.30801.27391.27391.27399,500
23 Jun 2023------
22 Jun 20231.33201.33201.31601.31601.31602,483
21 Jun 20231.33401.33801.32201.32201.32201,955
20 Jun 20231.34201.34201.31801.31801.318015,440
19 Jun 20231.35801.36001.34201.34201.34201,060
16 Jun 20231.36801.36801.35401.35401.35405,528
15 Jun 20231.35401.37401.35401.35401.35405,593
14 Jun 20231.34801.37201.34801.37201.37205,126
13 Jun 20231.34801.34801.34001.34001.34006,998
12 Jun 20231.35001.35601.34201.34201.34202,096
09 Jun 20231.33201.34601.33201.34401.34409,467
08 Jun 20231.33601.34201.33601.33801.33809,604
07 Jun 20231.35201.36001.34001.34001.34004,343
06 Jun 20231.34201.34801.34201.34681.3468181
05 Jun 20231.36201.36201.35001.35001.35006,477
02 Jun 20231.36001.36201.35601.35801.358012,517
01 Jun 20231.35601.37001.34401.34401.34409,113
31 May 20231.36801.36801.36001.36411.364139,152
30 May 20231.38201.40401.37601.38341.38347,519
26 May 20231.40001.40001.38001.38001.38001,950
25 May 20231.40801.40801.39401.39801.398014,107
24 May 20231.41001.41001.40201.40201.40205,383
23 May 20231.41601.41601.40801.40801.40802,087
22 May 20231.40601.40601.40601.40601.406072
19 May 20231.41801.41801.40801.40801.4080144
18 May 2023------
17 May 20231.41201.41201.41201.41201.4120450
16 May 20231.42001.42001.41201.41201.41202,088
15 May 20231.42001.43001.42001.42391.423916,360
12 May 20231.43601.44801.41601.43251.432516,401
11 May 20231.45001.45001.42401.42401.42408,806
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...