Orion Oyj (ORNBV.HE)

Helsinki - Helsinki Real-time price. Currency in EUR

Add to watchlist

35.85

+0.46

(+1.30%)

At close: 06:29PM EEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	35.57	36.12	34.92	35.85	35.85	553,435
25 Apr 2024	32.70	35.74	32.25	35.39	35.39	804,108
24 Apr 2024	33.12	33.36	33.02	33.10	33.10	312,458
23 Apr 2024	33.00	33.27	32.77	33.12	33.12	201,846
22 Apr 2024	32.50	33.01	32.32	33.00	33.00	234,335
19 Apr 2024	32.20	32.47	31.86	32.40	32.40	164,600
18 Apr 2024	32.35	32.37	31.90	32.27	32.27	278,767
17 Apr 2024	32.66	32.66	32.23	32.34	32.34	197,607
16 Apr 2024	32.88	32.93	32.39	32.66	32.66	255,961
15 Apr 2024	33.03	33.30	32.78	32.88	32.88	213,753
12 Apr 2024	33.30	33.43	32.99	33.00	33.00	216,230
11 Apr 2024	32.70	33.57	32.70	33.18	33.18	380,660
10 Apr 2024	33.02	33.22	32.63	32.69	32.69	301,689
09 Apr 2024	32.70	33.02	32.61	32.94	32.94	320,567
08 Apr 2024	33.09	33.30	32.70	32.70	32.70	288,596
05 Apr 2024	33.01	33.10	32.67	33.07	33.07	350,134
04 Apr 2024	33.21	33.58	32.97	32.98	32.98	333,001
03 Apr 2024	33.67	33.89	32.95	33.09	33.09	402,833
02 Apr 2024	34.67	34.86	33.58	33.58	33.58	362,512
28 Mar 2024	34.51	34.68	34.16	34.57	34.57	236,376
27 Mar 2024	34.43	34.54	34.17	34.48	34.48	187,678
26 Mar 2024	34.17	34.43	33.85	34.43	34.43	227,307
25 Mar 2024	34.76	34.76	33.94	34.17	34.17	174,410
22 Mar 2024	34.56	34.80	34.24	34.80	34.80	243,122
21 Mar 2024	34.57	34.81	34.32	34.47	34.47	331,504
21 Mar 2024	0.81 Dividend
20 Mar 2024	35.47	35.57	35.04	35.27	34.46	250,314
19 Mar 2024	35.32	35.53	35.08	35.47	34.66	118,398
18 Mar 2024	35.54	35.65	35.16	35.31	34.50	184,466
15 Mar 2024	35.78	36.21	35.48	35.48	34.67	512,554
14 Mar 2024	35.90	36.11	35.55	35.78	34.96	258,577
13 Mar 2024	35.70	36.30	35.44	35.90	35.08	176,975
12 Mar 2024	36.03	36.13	35.72	35.76	34.94	170,065
11 Mar 2024	36.05	36.53	35.93	35.99	35.16	188,545
08 Mar 2024	35.96	36.18	35.75	35.95	35.12	157,388
07 Mar 2024	35.62	35.86	35.32	35.78	34.96	125,595
06 Mar 2024	35.80	35.82	35.31	35.62	34.80	223,856
05 Mar 2024	36.42	36.68	35.79	35.80	34.98	247,779
04 Mar 2024	36.61	36.81	36.25	36.42	35.58	167,585
01 Mar 2024	36.40	36.65	36.04	36.61	35.77	196,331
29 Feb 2024	37.00	37.30	36.38	36.40	35.56	457,321
28 Feb 2024	37.04	37.15	36.51	37.00	36.15	300,416
27 Feb 2024	37.75	37.88	36.40	37.02	36.17	255,362
26 Feb 2024	37.42	38.27	37.40	37.75	36.88	280,428
23 Feb 2024	38.71	38.88	38.40	38.50	37.62	121,193
22 Feb 2024	38.63	39.03	38.55	38.71	37.82	202,789
21 Feb 2024	38.85	39.04	38.48	38.64	37.75	150,313
20 Feb 2024	39.09	39.51	38.71	38.94	38.05	186,660
19 Feb 2024	40.00	40.26	38.96	39.10	38.20	221,671
16 Feb 2024	39.90	40.29	39.73	39.98	39.06	224,677
15 Feb 2024	39.63	39.95	39.04	39.76	38.85	228,242
14 Feb 2024	39.95	39.95	38.88	39.62	38.71	380,121
13 Feb 2024	42.63	44.60	38.12	40.05	39.13	850,058
12 Feb 2024	42.98	43.11	42.41	42.63	41.65	158,069
09 Feb 2024	42.74	43.29	42.58	42.70	41.72	191,904
08 Feb 2024	42.93	43.35	42.74	42.74	41.76	155,255
07 Feb 2024	42.67	43.03	42.37	42.93	41.94	208,490
06 Feb 2024	42.45	42.69	42.26	42.65	41.67	189,856
05 Feb 2024	42.36	42.72	42.25	42.37	41.40	151,581
02 Feb 2024	42.58	42.83	42.21	42.36	41.39	145,129
01 Feb 2024	42.92	43.05	42.40	42.51	41.53	149,020
31 Jan 2024	42.96	43.06	42.12	42.72	41.74	302,563
30 Jan 2024	43.39	43.81	42.95	42.95	41.96	305,618
29 Jan 2024	43.64	43.64	42.77	42.96	41.97	258,900
26 Jan 2024	43.78	44.48	43.42	43.73	42.73	279,690
25 Jan 2024	43.28	44.03	43.28	43.78	42.77	237,859
24 Jan 2024	43.08	43.80	42.90	43.60	42.60	178,823
23 Jan 2024	43.48	43.75	42.75	43.01	42.02	211,885
22 Jan 2024	43.14	43.58	42.84	43.48	42.48	180,575
19 Jan 2024	44.03	44.27	43.12	43.12	42.13	270,576
18 Jan 2024	44.83	45.08	43.98	44.03	43.02	271,082
17 Jan 2024	44.47	45.03	44.18	44.84	43.81	271,151
16 Jan 2024	42.71	45.29	42.71	44.81	43.78	497,992
15 Jan 2024	42.62	42.82	42.57	42.72	41.74	69,355
12 Jan 2024	42.60	42.99	42.60	42.74	41.76	162,881
11 Jan 2024	42.07	42.67	42.02	42.60	41.62	335,493
10 Jan 2024	41.94	41.99	41.31	41.99	41.03	161,146
09 Jan 2024	41.76	42.21	41.52	41.94	40.98	230,982
08 Jan 2024	41.10	41.75	40.90	41.74	40.78	219,670
05 Jan 2024	40.74	41.10	40.50	41.10	40.16	199,741
04 Jan 2024	39.88	40.79	39.88	40.74	39.80	224,529
03 Jan 2024	39.95	40.40	39.64	39.74	38.83	200,827
02 Jan 2024	39.31	40.11	39.30	39.91	38.99	187,773
29 Dec 2023	39.30	39.52	39.03	39.29	38.39	49,744
28 Dec 2023	39.31	39.55	39.04	39.39	38.49	145,805
27 Dec 2023	39.27	39.75	39.11	39.31	38.41	118,586
22 Dec 2023	38.98	39.35	38.98	39.27	38.37	176,989
21 Dec 2023	38.22	39.05	38.03	38.96	38.07	240,900
20 Dec 2023	38.00	38.70	38.00	38.39	37.51	210,838
19 Dec 2023	37.62	38.28	37.53	37.95	37.08	257,415
18 Dec 2023	36.59	37.91	36.57	37.62	36.76	350,573
15 Dec 2023	38.26	38.42	36.38	36.50	35.66	687,655
14 Dec 2023	37.15	38.64	37.04	38.25	37.37	441,951
13 Dec 2023	35.96	36.74	35.72	36.73	35.89	245,656
12 Dec 2023	37.68	37.86	35.86	36.08	35.25	345,310
11 Dec 2023	36.60	37.50	36.60	37.50	36.64	243,708
08 Dec 2023	36.26	36.79	36.20	36.60	35.76	145,821
07 Dec 2023	35.84	36.38	35.84	36.24	35.41	222,676
05 Dec 2023	36.30	36.42	35.96	36.11	35.28	256,087
04 Dec 2023	36.49	36.81	36.17	36.38	35.54	139,525
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,348.27-500.35(-0.98%)

Orion Oyj (ORNBV.HE)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,348.27
-500.35(-0.98%)