Orion Oyj B

ORNBV
🏛️ uk →
64.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 39.27 39.46 39.09 39.10 0.0M
2023-12-28 39.45 39.56 39.02 39.38 0.0M
2023-12-27 39.29 39.74 39.29 39.34 0.0M
2023-12-22 39.20 39.34 39.09 39.10 0.0M
2023-12-21 38.25 39.06 38.15 38.97 0.0M
2023-12-20 38.17 38.69 38.17 38.63 0.0M
2023-12-19 37.94 38.29 37.53 37.76 0.0M
2023-12-18 36.91 37.87 36.59 37.68 0.1M
2023-12-15 38.30 38.30 36.42 36.53 0.0M
2023-12-14 37.31 38.62 37.31 38.13 0.0M
2023-12-13 35.97 36.72 35.79 36.50 0.0M
2023-12-12 37.80 37.84 35.89 36.17 0.0M
2023-12-11 36.86 37.46 36.83 37.12 0.2M
2023-12-08 36.32 36.74 36.30 36.65 0.0M
2023-12-07 36.42 36.42 35.85 35.98 0.0M
2023-12-05 36.27 36.43 35.98 36.09 0.0M
2023-12-04 36.48 36.77 36.16 36.52 0.0M
2023-12-01 36.63 36.93 36.32 36.37 0.0M
2023-11-30 36.61 36.72 35.97 36.24 0.1M
2023-11-29 36.57 36.66 36.16 36.44 0.0M
2023-11-28 36.26 36.75 36.08 36.55 0.0M
2023-11-27 37.03 37.03 36.48 36.79 0.0M
2023-11-24 37.37 37.37 37.07 37.19 0.0M
2023-11-23 36.55 37.09 36.41 36.88 0.0M
2023-11-22 37.33 37.38 36.56 36.58 0.1M
2023-11-21 37.52 37.97 37.40 37.67 0.0M
2023-11-20 37.67 37.97 37.49 37.72 0.0M
2023-11-17 37.10 37.85 37.10 37.57 0.0M
2023-11-16 37.32 37.32 36.75 36.77 0.0M
2023-11-15 37.71 37.91 37.30 37.52 0.0M
2023-11-14 37.38 37.88 37.38 37.49 0.1M
2023-11-13 36.72 37.10 36.54 36.59 0.1M
2023-11-10 37.42 37.42 36.44 36.44 0.0M
2023-11-09 37.06 37.49 36.58 37.30 0.0M
2023-11-08 37.38 37.38 36.85 37.02 0.1M
2023-11-07 36.68 37.26 36.68 37.07 0.0M
2023-11-06 36.58 36.85 36.41 36.56 0.0M
2023-11-03 36.83 37.09 36.43 36.77 0.0M
2023-11-02 35.82 36.81 35.82 36.70 0.1M
2023-11-01 37.82 37.82 35.83 36.09 0.0M
2023-10-31 37.43 37.64 36.87 37.44 0.1M
2023-10-30 37.49 37.49 36.87 37.23 0.0M
2023-10-27 35.53 36.90 35.29 36.61 0.1M
2023-10-26 36.20 37.96 35.70 36.59 0.1M
2023-10-25 37.03 37.17 35.85 36.16 0.2M
2023-10-24 36.53 36.74 36.36 36.59 0.0M
2023-10-23 37.33 37.36 36.58 36.58 0.0M
2023-10-20 36.90 37.18 36.49 37.03 0.0M
2023-10-19 37.43 37.62 36.58 37.62 0.1M
2023-10-18 38.00 38.00 37.40 37.62 0.1M
2023-10-17 38.82 38.97 38.57 38.80 0.1M
2023-10-16 39.33 39.48 37.85 38.53 0.1M
2023-10-13 39.42 39.65 39.28 39.35 0.0M
2023-10-12 39.27 39.52 39.14 39.29 0.0M
2023-10-11 39.03 39.14 38.78 38.96 0.0M
2023-10-10 38.98 38.98 38.53 38.53 0.2M
2023-10-09 39.00 39.13 38.50 38.66 0.0M
2023-10-06 38.49 39.11 38.17 38.81 0.2M
2023-10-05 37.51 38.58 37.51 38.32 0.0M
2023-10-04 36.91 37.58 36.91 37.41 0.2M
2023-10-03 37.89 38.07 37.00 37.16 0.1M
2023-10-02 37.50 38.83 37.46 37.88 0.1M
2023-09-29 36.66 37.18 36.66 36.91 0.0M
2023-09-28 36.29 36.42 36.19 36.26 0.1M
2023-09-27 36.84 36.84 36.27 36.28 0.0M
2023-09-26 36.31 36.75 36.31 36.62 0.0M
2023-09-25 36.51 36.92 36.42 36.53 0.1M
2023-09-22 36.33 36.65 36.33 36.65 0.0M
2023-09-21 36.95 37.16 36.29 36.52 0.0M
2023-09-20 36.17 37.09 36.17 37.09 0.0M
2023-09-19 36.39 36.66 35.98 36.05 0.0M
2023-09-18 36.51 36.65 36.36 36.49 0.0M
2023-09-15 37.42 37.71 36.67 36.88 0.1M
2023-09-14 37.13 37.42 36.70 37.34 0.1M
2023-09-13 37.76 37.76 36.62 37.23 0.0M
2023-09-12 38.10 38.22 37.82 38.03 0.0M
2023-09-11 37.88 38.07 37.79 37.99 0.0M
2023-09-08 37.63 38.00 37.49 37.88 0.0M
2023-09-07 37.29 38.14 37.26 37.66 0.0M
2023-09-06 37.42 37.47 37.18 37.36 0.0M
2023-09-05 37.43 37.85 37.35 37.49 0.1M
2023-09-04 37.89 38.11 37.74 37.93 0.1M
2023-09-01 37.93 38.46 37.92 38.33 0.6M
2023-08-31 37.80 38.35 36.88 37.98 0.7M
2023-08-30 36.95 37.63 36.95 37.53 0.1M
2023-08-29 36.22 37.03 36.18 36.90 0.1M
2023-08-25 35.54 35.78 35.47 35.71 0.0M
2023-08-24 35.49 35.59 35.15 35.36 0.0M
2023-08-23 35.36 35.57 35.12 35.30 0.0M
2023-08-22 34.84 35.35 34.82 35.07 0.1M
2023-08-21 34.50 34.75 34.45 34.71 0.0M
2023-08-18 34.66 34.72 34.15 34.31 0.0M
2023-08-17 34.56 34.75 34.55 34.55 0.0M
2023-08-16 35.01 35.01 34.54 34.69 0.1M
2023-08-15 35.21 35.28 34.79 34.92 0.0M
2023-08-14 35.65 35.65 35.10 35.15 0.0M
2023-08-11 35.36 35.65 35.36 35.55 0.1M
2023-08-10 35.16 35.59 35.16 35.45 0.1M
2023-08-09 34.73 35.11 34.73 34.98 0.0M
2023-08-08 34.51 34.99 34.40 34.91 0.0M
2023-08-07 34.18 34.43 33.97 34.43 0.0M
2023-08-04 34.26 34.32 34.01 34.07 0.0M
2023-08-03 34.32 34.52 34.00 34.46 0.1M
2023-08-02 34.86 34.94 34.27 34.58 0.2M
2023-08-01 34.96 35.29 34.96 35.11 0.0M
2023-07-31 35.00 35.11 34.84 34.98 0.1M
2023-07-28 35.14 35.38 34.89 34.98 0.0M
2023-07-27 35.18 35.58 35.15 35.20 0.1M
2023-07-26 35.37 35.57 34.93 35.05 0.0M
2023-07-25 34.97 35.41 34.80 35.16 0.4M
2023-07-24 35.17 35.35 34.83 35.09 0.1M
2023-07-21 34.88 35.13 34.48 35.01 0.0M
2023-07-20 34.31 34.94 34.31 34.82 0.4M
2023-07-19 33.85 34.45 33.70 34.32 0.0M
2023-07-18 33.28 34.22 33.28 33.91 0.1M
2023-07-17 36.40 36.40 32.92 33.06 0.2M
2023-07-14 36.64 36.69 36.28 36.56 0.1M
2023-07-13 36.89 37.05 36.54 36.83 0.2M
2023-07-12 36.99 37.07 36.56 36.58 0.1M
2023-07-11 36.59 36.95 36.32 36.72 0.3M
2023-07-10 36.08 36.65 36.03 36.52 0.2M
2023-07-07 37.23 37.32 36.24 36.55 0.0M
2023-07-06 37.77 37.87 37.22 37.27 0.0M
2023-07-05 37.70 37.81 37.44 37.66 0.0M
2023-07-04 37.68 38.04 37.58 37.73 0.0M
2023-07-03 37.73 38.12 37.73 38.06 0.0M
2023-06-30 38.24 38.42 38.11 38.33 0.0M
2023-06-29 38.10 38.45 38.00 38.23 0.1M
2023-06-28 37.74 38.22 37.74 38.12 0.0M
2023-06-27 37.72 37.80 37.34 37.42 0.1M
2023-06-26 38.16 38.39 37.59 37.87 0.1M
2023-06-22 38.18 38.28 37.74 38.05 0.0M
2023-06-21 38.83 38.83 38.17 38.17 0.1M
2023-06-20 38.76 39.16 38.64 38.80 0.1M
2023-06-19 39.14 39.51 38.66 38.92 0.1M
2023-06-16 39.37 39.70 39.00 39.04 0.2M
2023-06-15 39.45 39.56 39.29 39.42 0.1M
2023-06-14 39.86 40.18 39.44 39.54 0.0M
2023-06-13 40.22 40.51 39.87 39.88 0.1M
2023-06-12 40.20 40.53 40.10 40.24 0.1M
2023-06-09 39.45 39.96 39.40 39.94 0.0M
2023-06-08 39.60 39.80 39.25 39.69 0.2M
2023-06-07 40.26 40.33 39.71 39.85 0.0M
2023-06-06 40.51 40.52 40.26 40.38 0.0M
2023-06-05 40.61 40.61 40.04 40.18 0.1M
2023-06-02 40.25 40.49 40.08 40.38 0.1M
2023-06-01 39.93 40.55 39.59 39.92 0.9M
2023-05-31 40.03 40.16 39.76 40.06 0.8M
2023-05-30 40.70 40.70 40.03 40.43 0.1M
2023-05-26 40.58 40.95 39.55 40.75 0.2M
2023-05-25 42.57 42.88 41.16 41.30 0.0M
2023-05-24 41.68 43.20 41.48 42.85 0.2M
2023-05-23 41.40 42.11 41.40 42.02 0.0M
2023-05-22 41.57 42.02 41.12 41.45 0.1M
2023-05-19 40.94 41.26 40.77 41.04 0.1M
2023-05-17 41.33 41.86 40.94 41.23 0.2M
2023-05-16 42.05 42.05 41.07 41.17 0.0M
2023-05-15 42.23 42.39 42.18 42.26 0.0M
2023-05-12 42.70 42.78 42.20 42.41 0.2M
2023-05-11 42.50 42.67 42.24 42.67 0.0M
2023-05-10 43.05 43.22 42.38 42.66 0.0M
2023-05-09 43.53 43.53 43.01 43.02 0.0M
2023-05-05 42.59 43.11 42.36 42.90 0.0M
2023-05-04 41.86 42.95 41.82 42.60 0.0M
2023-05-03 42.75 42.88 42.38 42.59 0.0M
2023-05-02 42.73 43.09 42.66 42.98 0.0M
2023-04-28 42.76 43.33 41.72 42.59 0.0M
2023-04-27 46.84 46.95 43.56 43.88 0.3M
2023-04-26 46.76 46.83 46.19 46.69 0.1M
2023-04-25 46.23 47.31 46.04 47.01 0.0M
2023-04-24 46.20 46.20 45.83 46.08 0.0M
2023-04-21 46.03 46.36 45.95 46.02 0.0M
2023-04-20 46.26 46.27 45.88 46.27 0.0M
2023-04-19 45.89 46.44 45.89 46.03 0.1M
2023-04-18 45.53 46.53 45.26 46.08 0.1M
2023-04-17 44.35 45.07 44.20 45.06 0.1M
2023-04-14 43.48 44.20 43.48 43.91 0.2M
2023-04-13 43.22 43.36 43.07 43.16 0.3M
2023-04-12 43.08 43.37 42.82 43.09 0.0M
2023-04-11 43.30 43.41 42.76 42.96 0.0M
2023-04-06 42.29 43.36 42.29 43.27 0.0M
2023-04-05 42.32 42.53 41.98 42.38 0.2M
2023-04-04 42.46 42.86 41.94 42.50 0.2M
2023-04-03 41.14 41.43 40.84 40.88 0.1M
2023-03-31 41.01 41.30 40.98 40.98 0.0M
2023-03-30 40.66 41.10 40.49 41.09 0.0M
2023-03-29 40.47 40.67 40.24 40.49 0.2M
2023-03-28 40.91 41.16 40.25 40.46 0.0M
2023-03-27 42.00 42.10 40.76 41.08 0.0M
2023-03-24 41.43 41.89 41.43 41.85 0.1M
2023-03-23 41.27 41.84 41.13 41.40 0.2M
2023-03-22 43.57 43.57 42.98 43.02 0.1M
2023-03-21 43.99 44.18 43.47 43.58 0.1M
2023-03-20 44.13 44.42 43.80 44.06 0.5M
2023-03-17 43.93 44.28 43.76 44.01 0.1M
2023-03-16 43.33 43.92 43.20 43.82 0.1M
2023-03-15 43.14 43.26 42.73 43.18 0.2M
2023-03-14 43.22 43.46 43.01 43.19 0.1M
2023-03-13 43.23 43.38 42.72 43.21 0.1M
2023-03-10 43.63 43.70 43.29 43.70 0.0M
2023-03-09 44.04 44.09 43.66 44.02 0.0M
2023-03-08 44.17 44.21 43.78 44.20 0.0M
2023-03-07 44.01 44.68 44.01 44.53 0.4M
2023-03-06 44.24 44.39 44.01 44.17 0.0M
2023-03-03 44.54 44.59 44.07 44.38 0.0M
2023-03-02 43.92 44.66 43.79 44.26 0.0M
2023-03-01 44.62 44.69 44.02 44.24 0.2M
2023-02-28 45.49 45.49 44.51 44.92 0.6M
2023-02-27 46.22 46.40 45.46 45.82 0.1M
2023-02-24 46.26 46.49 46.08 46.28 0.0M
2023-02-23 46.15 46.37 45.64 45.78 0.0M
2023-02-22 46.20 46.25 45.66 45.82 0.1M
2023-02-21 45.52 46.55 45.52 46.27 0.1M
2023-02-20 45.52 45.94 45.41 45.54 0.0M
2023-02-17 45.53 45.64 45.06 45.31 0.1M
2023-02-16 46.68 46.77 44.95 45.24 0.2M
2023-02-15 46.26 47.14 46.26 46.83 0.0M
2023-02-14 45.54 46.79 45.37 46.78 0.1M
2023-02-13 44.27 45.36 43.67 44.98 0.4M
2023-02-10 45.73 45.73 43.50 44.18 0.1M
2023-02-09 50.28 51.00 46.14 46.85 0.3M
2023-02-08 50.14 50.22 49.59 50.18 0.1M
2023-02-07 49.65 50.04 49.39 49.63 0.1M
2023-02-06 49.09 50.00 49.02 49.60 0.1M
2023-02-03 48.41 49.39 48.41 49.09 0.0M
2023-02-02 48.70 48.94 48.32 48.55 0.1M
2023-02-01 49.12 49.45 48.75 48.80 0.0M
2023-01-31 49.16 49.41 48.82 49.35 0.1M
2023-01-30 49.03 49.47 49.03 49.27 0.0M
2023-01-27 48.99 49.59 48.75 49.27 0.0M
2023-01-26 48.59 49.01 48.45 48.76 0.1M
2023-01-25 48.87 48.87 48.17 48.70 0.0M
2023-01-24 50.06 50.26 49.07 49.37 0.1M
2023-01-23 49.66 50.40 49.66 49.97 0.0M
2023-01-20 49.64 49.88 49.34 49.73 0.0M
2023-01-19 49.62 49.90 49.26 49.60 0.0M
2023-01-18 49.84 50.52 49.44 50.03 0.0M
2023-01-17 50.12 50.50 49.91 50.40 0.0M
2023-01-16 52.20 52.20 49.81 50.30 0.1M
2023-01-13 53.96 54.50 52.62 52.66 0.1M
2023-01-12 54.58 54.98 53.52 54.01 0.0M
2023-01-11 53.82 55.14 53.82 54.30 0.2M
2023-01-10 53.20 53.98 52.78 53.63 0.0M
2023-01-09 53.74 54.74 53.74 54.43 0.0M
2023-01-05 52.38 53.38 52.04 52.90 0.5M
2023-01-04 51.92 52.56 51.76 52.14 0.1M
2023-01-03 51.18 52.00 51.10 51.68 0.1M