Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Orion Oyj (ORNAV.HE)

Helsinki - Helsinki Real-time price. Currency in EUR

Add to watchlist

36.35

+0.35

(+0.97%)

As of 11:06AM EEST. Market open.

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	36.10	36.40	36.10	36.35	36.35	1,756
03 May 2024	35.45	36.30	35.45	36.00	36.00	5,547
02 May 2024	36.05	36.05	35.60	35.70	35.70	2,988
30 Apr 2024	36.60	36.60	35.75	36.10	36.10	5,972
29 Apr 2024	36.05	36.65	36.05	36.60	36.60	10,096
26 Apr 2024	35.75	36.05	34.90	36.05	36.05	13,144
25 Apr 2024	33.75	35.65	32.95	35.45	35.45	32,888
24 Apr 2024	33.95	33.95	33.25	33.55	33.55	4,687
23 Apr 2024	33.50	33.85	33.30	33.75	33.75	6,609
22 Apr 2024	32.70	33.35	32.70	33.35	33.35	3,707
19 Apr 2024	32.80	32.80	32.55	32.65	32.65	6,887
18 Apr 2024	33.00	33.00	32.50	32.85	32.85	4,840
17 Apr 2024	33.45	33.45	33.00	33.00	33.00	4,293
16 Apr 2024	33.30	33.45	33.10	33.45	33.45	5,107
15 Apr 2024	33.55	33.60	33.30	33.35	33.35	8,769
12 Apr 2024	33.65	33.65	33.40	33.50	33.50	3,193
11 Apr 2024	33.90	33.90	33.30	33.35	33.35	9,878
10 Apr 2024	33.40	33.70	33.20	33.20	33.20	7,703
09 Apr 2024	33.20	33.70	33.10	33.35	33.35	12,181
08 Apr 2024	33.30	33.60	33.10	33.10	33.10	7,827
05 Apr 2024	33.50	33.50	33.00	33.30	33.30	9,216
04 Apr 2024	33.80	33.85	33.25	33.30	33.30	6,647
03 Apr 2024	33.95	33.95	33.35	33.40	33.40	15,019
02 Apr 2024	34.90	34.90	33.75	34.00	34.00	5,509
28 Mar 2024	34.65	34.65	34.20	34.60	34.60	2,365
27 Mar 2024	34.40	34.70	34.15	34.65	34.65	4,718
26 Mar 2024	34.05	34.40	33.95	34.40	34.40	2,528
25 Mar 2024	34.65	34.65	34.00	34.05	34.05	2,217
22 Mar 2024	34.55	34.70	34.25	34.60	34.60	4,488
21 Mar 2024	34.90	34.90	34.40	34.55	34.55	6,084
21 Mar 2024	0.81 Dividend
20 Mar 2024	35.50	35.50	35.05	35.15	34.34	5,108
19 Mar 2024	35.35	35.55	35.15	35.55	34.73	4,054
18 Mar 2024	35.55	35.60	35.20	35.20	34.39	3,251
15 Mar 2024	36.80	36.80	35.55	35.55	34.73	3,822
14 Mar 2024	35.80	36.00	35.55	35.70	34.88	4,181
13 Mar 2024	36.15	36.25	35.70	35.80	34.98	2,483
12 Mar 2024	36.10	36.25	35.85	36.15	35.32	3,074
11 Mar 2024	36.35	36.50	36.10	36.25	35.41	3,250
08 Mar 2024	35.80	36.35	35.80	36.35	35.51	2,208
07 Mar 2024	35.60	36.00	35.50	35.80	34.98	3,242
06 Mar 2024	36.00	36.05	35.45	35.60	34.78	6,298
05 Mar 2024	36.35	36.55	35.85	36.00	35.17	7,405
04 Mar 2024	36.70	36.75	36.25	36.35	35.51	6,464
01 Mar 2024	36.45	36.65	36.00	36.60	35.76	4,980
29 Feb 2024	36.75	37.05	36.30	36.30	35.46	4,851
28 Feb 2024	37.00	37.15	36.50	36.75	35.90	3,255
27 Feb 2024	37.65	37.65	36.40	36.95	36.10	7,025
26 Feb 2024	38.30	38.30	37.45	37.65	36.78	57,016
23 Feb 2024	38.50	38.50	38.15	38.45	37.56	3,927
22 Feb 2024	38.05	38.70	38.00	38.60	37.71	7,399
21 Feb 2024	38.60	38.75	38.30	38.50	37.61	3,020
20 Feb 2024	39.00	39.20	38.50	38.60	37.71	3,705
19 Feb 2024	40.10	40.10	38.85	39.60	38.69	18,372
16 Feb 2024	39.70	40.15	39.45	40.10	39.18	8,657
15 Feb 2024	39.90	39.90	39.00	39.70	38.79	5,987
14 Feb 2024	39.85	39.90	38.85	39.70	38.79	7,541
13 Feb 2024	42.40	44.30	38.10	39.85	38.93	32,897
12 Feb 2024	42.45	42.90	42.25	42.40	41.42	4,283
09 Feb 2024	42.45	42.95	42.25	42.25	41.28	767
08 Feb 2024	42.40	43.10	42.30	42.65	41.67	5,043
07 Feb 2024	42.15	42.65	42.05	42.40	41.42	2,468
06 Feb 2024	42.40	42.40	41.95	42.10	41.13	3,443
05 Feb 2024	42.10	42.45	41.80	42.15	41.18	2,335
02 Feb 2024	42.75	42.75	41.90	42.10	41.13	2,178
01 Feb 2024	42.30	42.85	42.05	42.05	41.08	1,603
31 Jan 2024	43.50	43.50	42.00	42.10	41.13	6,760
30 Jan 2024	42.65	43.70	42.65	42.90	41.91	18,718
29 Jan 2024	43.45	43.45	42.40	42.60	41.62	12,940
26 Jan 2024	43.50	44.00	43.15	43.45	42.45	2,353
25 Jan 2024	43.50	43.55	43.05	43.55	42.55	3,749
24 Jan 2024	42.75	43.35	42.65	43.20	42.20	980
23 Jan 2024	43.05	43.35	42.45	42.75	41.76	1,685
22 Jan 2024	42.75	43.20	42.55	43.00	42.01	6,334
19 Jan 2024	43.70	43.80	42.75	42.75	41.76	4,632
18 Jan 2024	44.60	44.95	43.70	43.70	42.69	8,226
17 Jan 2024	44.50	44.95	44.20	44.55	43.52	8,080
16 Jan 2024	42.70	45.15	42.70	44.95	43.91	10,246
15 Jan 2024	42.50	42.75	42.50	42.75	41.76	3,205
12 Jan 2024	42.50	42.90	42.50	42.55	41.57	6,357
11 Jan 2024	42.20	42.50	41.95	42.45	41.47	8,136
10 Jan 2024	41.75	41.80	41.20	41.80	40.84	7,070
09 Jan 2024	41.10	42.15	41.10	41.75	40.79	4,895
08 Jan 2024	41.00	41.70	40.80	40.95	40.01	4,100
05 Jan 2024	40.55	41.00	40.45	41.00	40.06	2,822
04 Jan 2024	39.55	40.65	39.55	40.55	39.62	3,879
03 Jan 2024	40.00	40.25	39.65	39.80	38.88	7,061
02 Jan 2024	39.20	40.05	39.20	39.70	38.79	7,718
29 Dec 2023	39.00	39.35	38.95	39.20	38.30	5,527
28 Dec 2023	39.05	39.40	38.95	39.20	38.30	4,809
27 Dec 2023	38.95	39.50	38.80	39.05	38.15	7,105
22 Dec 2023	38.70	39.15	38.70	39.00	38.10	4,447
21 Dec 2023	38.25	38.70	37.50	38.70	37.81	11,108
20 Dec 2023	37.60	38.45	37.60	38.10	37.22	9,983
19 Dec 2023	37.65	38.10	37.30	37.60	36.73	11,852
18 Dec 2023	36.50	37.60	36.50	37.55	36.68	9,786
15 Dec 2023	38.45	38.45	36.40	36.45	35.61	18,358
14 Dec 2023	36.95	38.85	36.95	38.30	37.42	20,653
13 Dec 2023	36.00	36.70	35.70	36.70	35.85	6,810
12 Dec 2023	37.40	37.60	35.85	36.15	35.32	6,373
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1672+0.0020(+0.17%)

GBP/USD1.2575+0.0028(+0.23%)

Bitcoin GBP51,779.06+1,015.42(+2.00%)

Meet one of the UK’s largest unknown start-ups

Orion Oyj (ORNAV.HE)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1672
+0.0020(+0.17%)

GBP/USD
1.2575
+0.0028(+0.23%)

Bitcoin GBP
51,779.06
+1,015.42(+2.00%)