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
2024-12-31 42.88 42.88 42.88 42.88 0.0M
2024-12-30 42.86 43.03 42.68 42.88 0.0M
2024-12-27 42.43 42.93 42.27 42.92 0.0M
2024-12-24 42.52 42.52 42.52 42.52 0.0M
2024-12-23 42.44 42.89 42.29 42.52 0.0M
2024-12-20 42.26 42.78 41.63 42.21 0.0M
2024-12-19 42.72 43.36 42.14 42.30 0.0M
2024-12-18 42.69 43.18 42.64 42.76 0.0M
2024-12-17 41.78 42.68 41.54 42.46 0.0M
2024-12-16 41.78 42.03 41.43 41.76 0.0M
2024-12-13 42.46 42.60 41.85 41.99 0.0M
2024-12-12 43.06 43.06 42.44 42.55 0.0M
2024-12-11 43.52 43.57 42.59 43.05 0.1M
2024-12-10 44.26 44.48 43.75 44.27 0.2M
2024-12-09 45.47 45.70 44.06 44.24 0.0M
2024-12-06 44.91 44.91 44.91 44.91 0.0M
2024-12-05 44.99 45.16 44.53 44.91 0.1M
2024-12-04 44.68 44.99 44.34 44.66 0.0M
2024-12-03 44.45 44.85 44.34 44.92 0.0M
2024-12-02 44.82 45.13 44.40 44.97 0.1M
2024-11-29 44.92 45.07 44.64 45.00 0.0M
2024-11-28 44.99 45.39 44.88 45.18 0.0M
2024-11-27 45.17 45.42 44.94 45.13 0.0M
2024-11-26 45.58 45.64 45.23 45.61 0.0M
2024-11-25 45.33 45.74 45.38 45.42 0.0M
2024-11-22 44.23 45.32 44.65 45.33 0.0M
2024-11-21 44.44 44.44 44.03 44.44 0.0M
2024-11-20 44.80 44.92 44.26 44.30 0.0M
2024-11-19 44.43 44.83 44.33 44.56 0.0M
2024-11-18 44.63 44.60 44.21 44.68 0.0M
2024-11-15 45.17 45.04 44.13 44.16 0.0M
2024-11-14 44.79 45.49 44.82 45.42 0.0M
2024-11-13 44.11 44.75 44.16 44.50 0.0M
2024-11-12 45.98 46.02 43.79 44.02 0.1M
2024-11-11 45.31 46.48 45.33 46.28 0.0M
2024-11-08 44.98 45.11 44.65 45.03 0.0M
2024-11-07 44.79 45.04 44.56 44.94 0.0M
2024-11-06 45.06 45.40 44.73 45.00 0.0M
2024-11-05 45.05 45.26 44.45 44.59 0.0M
2024-11-04 45.22 45.38 44.97 45.11 0.1M
2024-11-01 44.64 45.39 44.54 45.09 0.0M
2024-10-31 44.81 45.55 44.65 45.09 0.0M
2024-10-30 44.80 45.23 44.20 44.67 0.1M
2024-10-29 44.78 44.94 43.39 44.45 0.0M
2024-10-28 44.33 44.88 44.20 44.45 0.5M
2024-10-25 45.47 45.43 44.15 44.43 0.0M
2024-10-24 46.87 47.09 46.57 46.79 0.0M
2024-10-23 47.43 47.35 46.69 47.28 0.0M
2024-10-22 47.52 47.61 47.14 47.51 0.0M
2024-10-21 47.56 47.99 47.50 47.56 0.0M
2024-10-18 48.24 47.84 47.40 47.83 0.0M
2024-10-17 47.70 48.52 47.66 48.19 0.0M
2024-10-16 47.39 47.63 47.17 47.38 0.2M
2024-10-15 47.28 47.77 47.20 47.29 0.0M
2024-10-14 48.06 48.64 47.77 48.07 0.4M
2024-10-11 48.37 48.44 47.95 48.36 0.0M
2024-10-10 48.61 48.80 48.09 48.61 0.5M
2024-10-09 48.60 49.12 48.40 48.58 0.0M
2024-10-08 47.79 48.45 47.76 48.30 0.0M
2024-10-07 47.82 48.04 47.46 47.87 0.0M
2024-10-04 47.74 47.96 47.51 47.60 0.0M
2024-10-03 47.73 47.96 47.30 47.74 0.0M
2024-10-02 48.11 48.39 47.19 47.53 0.2M
2024-10-01 49.34 49.41 48.58 49.27 0.0M
2024-09-30 48.90 49.62 48.95 49.38 0.0M
2024-09-27 49.55 49.82 48.93 49.05 0.0M
2024-09-26 49.51 50.06 49.13 49.11 0.0M
2024-09-25 48.56 49.77 48.27 49.56 0.0M
2024-09-24 47.50 47.60 46.52 46.99 0.1M
2024-09-23 47.09 47.49 46.91 47.08 0.1M
2024-09-20 47.11 47.52 47.04 47.46 0.0M
2024-09-19 47.13 47.33 46.81 47.17 0.0M
2024-09-18 46.75 47.11 46.74 46.75 0.0M
2024-09-17 47.22 47.31 46.69 46.84 0.0M
2024-09-16 46.39 47.09 46.66 46.80 0.0M
2024-09-13 46.77 46.85 45.74 46.05 0.0M
2024-09-12 47.27 47.83 47.00 47.09 0.0M
2024-09-11 48.88 47.81 46.13 46.65 0.0M
2024-09-10 48.77 48.92 48.31 48.61 0.0M
2024-09-09 48.28 48.88 48.15 48.85 0.0M
2024-09-06 48.19 48.68 48.10 48.66 0.0M
2024-09-05 48.29 48.51 48.24 48.37 0.0M
2024-09-04 48.34 48.35 48.10 48.07 0.0M
2024-09-03 48.17 48.83 48.12 48.72 0.0M
2024-09-02 47.89 48.18 47.83 47.92 0.0M
2024-08-30 47.57 47.97 47.50 47.56 0.0M
2024-08-29 46.94 47.82 47.13 47.57 0.0M
2024-08-28 46.70 47.28 46.80 47.25 0.0M
2024-08-27 46.53 46.79 46.41 46.53 0.0M
2024-08-26 46.61 46.88 46.54 46.61 0.0M
2024-08-23 46.55 46.84 46.50 46.56 0.0M
2024-08-22 46.49 46.81 46.33 46.52 0.0M
2024-08-21 46.45 46.80 46.31 46.36 0.1M
2024-08-20 46.63 46.91 46.52 46.77 0.0M
2024-08-19 46.60 46.69 45.99 46.55 0.0M
2024-08-16 46.39 46.73 46.29 46.35 0.1M
2024-08-15 45.83 46.41 46.03 46.16 0.0M
2024-08-14 44.93 45.98 44.94 45.75 0.0M
2024-08-13 43.85 44.07 43.43 43.85 0.3M
2024-08-12 44.11 44.09 43.74 43.89 0.0M
2024-08-09 43.72 44.11 43.16 43.77 0.0M
2024-08-08 43.09 44.12 42.98 44.07 0.0M
2024-08-07 42.87 43.43 43.07 43.47 0.0M
2024-08-06 42.27 42.98 42.24 42.89 0.0M
2024-08-05 41.77 42.30 41.45 41.63 0.0M
2024-08-02 42.42 43.04 42.39 42.92 0.0M
2024-08-01 42.48 42.83 42.14 42.48 0.0M
2024-07-31 41.84 42.47 42.03 42.14 0.0M
2024-07-30 41.52 41.89 41.53 41.50 0.0M
2024-07-29 41.27 41.54 41.04 41.28 0.0M
2024-07-26 41.31 41.46 40.90 41.38 0.0M
2024-07-25 40.39 41.32 40.29 41.29 0.1M
2024-07-24 39.91 40.35 39.55 40.35 0.0M
2024-07-23 39.82 40.13 39.88 39.81 0.0M
2024-07-22 39.42 40.06 39.58 39.76 0.0M
2024-07-19 39.75 39.76 39.39 39.70 0.0M
2024-07-18 40.86 40.96 39.99 40.35 0.0M
2024-07-17 41.06 41.27 40.53 40.61 0.0M
2024-07-16 40.75 41.03 40.65 40.67 0.0M
2024-07-15 40.92 41.34 40.87 40.94 0.0M
2024-07-12 41.27 41.53 41.12 41.29 0.0M
2024-07-11 40.89 41.44 40.68 41.42 0.0M
2024-07-10 40.89 41.05 40.65 41.01 0.0M
2024-07-09 40.95 41.44 40.87 40.92 0.0M
2024-07-08 41.38 41.63 41.35 41.56 0.0M
2024-07-05 41.46 41.81 41.38 41.45 0.0M
2024-07-04 41.44 41.51 41.20 41.34 0.0M
2024-07-03 41.56 41.78 41.36 41.36 0.0M
2024-07-02 41.82 42.46 41.28 41.68 0.0M
2024-07-01 41.62 43.13 40.08 41.35 0.0M
2024-06-28 40.03 39.88 39.44 39.74 0.0M
2024-06-27 39.62 39.64 39.10 39.60 0.0M
2024-06-26 39.36 40.07 39.52 39.52 0.0M
2024-06-25 39.95 40.03 39.48 39.92 0.0M
2024-06-24 39.96 40.19 39.10 39.83 0.0M
2024-06-23 39.04 39.67 39.67 39.67 0.0M
2024-06-21 38.70 39.67 39.67 39.67 0.0M
2024-06-20 38.70 39.95 38.56 39.67 0.0M
2024-06-19 38.25 38.88 38.08 38.34 0.0M
2024-06-18 38.73 38.60 37.95 38.49 0.0M
2024-06-17 37.94 37.99 37.28 37.87 0.0M
2024-06-14 37.42 37.69 37.08 37.49 0.1M
2024-06-13 37.14 37.43 37.01 37.35 0.1M
2024-06-12 37.39 37.57 37.20 37.42 0.0M
2024-06-11 37.47 38.32 37.22 37.52 0.0M
2024-06-10 38.31 38.73 37.93 38.31 0.0M
2024-06-07 38.65 39.06 38.68 38.74 0.1M
2024-06-06 38.81 39.20 38.50 38.74 0.1M
2024-06-05 39.14 39.16 38.83 39.15 0.0M
2024-06-04 39.01 39.01 38.48 38.85 0.0M
2024-06-03 38.41 38.41 37.50 38.30 0.0M
2024-05-31 37.64 37.77 37.00 37.74 0.1M
2024-05-30 36.92 37.03 36.69 36.97 0.0M
2024-05-29 36.42 37.00 36.28 36.47 0.0M
2024-05-28 37.05 37.77 36.81 36.90 0.0M
2024-05-27 37.69 37.70 37.28 37.58 0.0M
2024-05-24 37.60 37.60 37.12 37.44 0.1M
2024-05-23 37.42 37.68 37.36 37.65 0.0M
2024-05-22 37.69 37.64 37.17 37.28 0.0M
2024-05-21 37.31 37.67 37.18 37.25 0.1M
2024-05-20 37.72 38.15 37.64 37.77 0.0M
2024-05-17 37.77 37.92 37.47 37.66 0.0M
2024-05-16 37.65 37.87 37.67 37.86 0.0M
2024-05-15 37.77 37.92 37.54 37.65 0.0M
2024-05-14 37.58 37.59 37.12 37.53 0.0M
2024-05-13 37.16 37.70 36.71 37.28 0.0M
2024-05-10 37.74 37.77 36.64 37.44 0.0M
2024-05-09 36.70 36.62 36.62 36.62 0.0M
2024-05-08 36.16 37.07 36.11 36.62 0.0M
2024-05-07 36.17 36.32 35.74 36.06 0.1M
2024-05-06 36.06 36.35 35.74 35.83 0.1M
2024-05-03 35.75 36.17 35.67 35.86 0.0M
2024-05-02 35.65 35.97 35.56 35.75 0.1M
2024-05-01 35.71 35.87 35.79 35.87 0.0M
2024-04-30 36.23 36.27 35.64 35.87 0.0M
2024-04-29 36.28 36.65 36.00 36.41 0.0M
2024-04-26 36.02 36.08 35.24 35.69 0.0M
2024-04-25 35.61 35.80 32.35 35.32 0.1M
2024-04-24 32.86 33.33 33.03 33.20 0.0M
2024-04-23 33.12 33.25 32.79 32.98 0.0M
2024-04-22 33.02 33.02 32.35 33.01 0.0M
2024-04-19 32.56 32.48 31.87 32.37 0.0M
2024-04-18 32.15 32.38 31.92 32.19 0.0M
2024-04-17 32.36 32.55 32.24 32.55 0.0M
2024-04-16 32.65 32.83 32.40 32.73 0.0M
2024-04-15 32.91 33.26 32.83 33.02 0.0M
2024-04-12 33.06 33.34 33.00 33.28 0.0M
2024-04-11 33.33 33.34 32.70 33.20 0.0M
2024-04-10 32.75 33.16 32.67 32.67 0.0M
2024-04-09 33.00 33.00 32.70 32.78 0.0M
2024-04-08 32.77 33.13 32.72 32.99 0.0M
2024-04-05 33.10 33.07 32.70 32.99 0.0M
2024-04-04 33.05 33.51 32.96 33.20 0.0M
2024-04-03 33.28 33.73 32.98 33.15 0.0M
2024-04-02 33.69 34.83 33.63 33.83 0.0M
2024-03-28 34.72 34.66 34.17 34.50 0.0M
2024-03-27 34.58 34.54 34.17 34.46 0.0M
2024-03-26 34.38 34.38 33.85 34.23 0.0M
2024-03-25 34.19 34.72 33.95 34.18 0.0M
2024-03-22 34.75 34.75 34.27 34.67 0.0M
2024-03-21 34.58 34.78 34.39 34.78 0.0M
2024-03-20 34.65 35.41 35.15 35.31 0.0M
2024-03-19 35.53 35.50 35.13 35.26 0.0M
2024-03-18 35.34 35.68 35.18 35.46 0.1M
2024-03-15 35.65 36.18 35.52 35.52 0.0M
2024-03-14 35.85 35.92 35.57 35.92 0.1M
2024-03-13 36.16 36.29 35.57 35.90 0.0M
2024-03-12 35.78 36.16 35.76 35.94 0.0M
2024-03-11 36.03 36.51 35.96 36.22 0.1M
2024-03-08 36.13 36.16 35.75 36.03 0.0M
2024-03-07 35.91 35.85 35.36 35.69 0.1M
2024-03-06 35.70 35.80 35.31 35.34 0.0M
2024-03-05 35.78 36.65 35.83 36.07 0.2M
2024-03-04 36.39 36.75 36.28 36.56 0.0M
2024-03-01 36.65 36.62 36.08 36.46 0.3M
2024-02-29 36.43 37.28 36.42 36.44 0.1M
2024-02-28 37.00 37.14 36.60 36.99 0.0M
2024-02-27 36.99 37.91 36.44 36.76 0.1M
2024-02-26 37.83 38.24 37.59 37.94 0.0M
2024-02-23 37.42 38.79 38.43 38.78 0.0M
2024-02-22 38.75 39.01 38.60 38.71 0.0M
2024-02-21 38.59 38.98 38.48 38.76 0.0M
2024-02-20 38.85 39.46 38.93 39.15 0.0M
2024-02-19 38.92 40.15 39.04 39.29 0.1M
2024-02-16 40.03 40.50 39.72 39.80 0.3M
2024-02-15 39.97 39.87 39.07 39.75 0.1M
2024-02-14 39.70 39.95 38.92 39.74 0.1M
2024-02-13 39.76 43.54 38.36 39.73 0.1M
2024-02-12 42.66 43.08 42.43 42.57 0.0M
2024-02-09 43.02 43.26 42.64 42.68 0.0M
2024-02-08 42.79 43.31 42.76 42.92 0.1M
2024-02-07 42.95 43.01 42.43 43.01 0.3M
2024-02-06 42.63 42.62 42.33 42.55 0.0M
2024-02-05 42.49 42.67 42.28 42.45 0.0M
2024-02-02 42.38 42.79 42.22 42.22 0.0M
2024-02-01 42.67 42.90 42.44 42.85 0.0M
2024-01-31 42.86 43.00 42.12 42.80 0.1M
2024-01-30 42.99 43.76 43.03 43.32 0.0M
2024-01-29 43.27 43.64 42.81 43.09 0.1M
2024-01-26 43.66 44.49 43.56 43.88 0.3M
2024-01-25 43.96 44.01 43.56 43.93 0.0M
2024-01-24 43.47 43.74 42.94 43.70 0.0M
2024-01-23 43.20 43.51 42.74 43.04 0.0M
2024-01-22 43.56 43.57 43.01 43.56 0.0M
2024-01-19 43.15 44.15 43.12 43.35 0.1M
2024-01-18 44.06 44.95 44.03 44.44 0.2M
2024-01-17 44.79 45.03 44.29 44.82 0.1M
2024-01-16 44.38 45.28 42.71 45.28 0.2M
2024-01-15 42.66 42.80 42.57 42.60 0.0M
2024-01-12 42.79 42.98 42.59 42.66 0.1M
2024-01-11 42.76 42.67 42.04 42.25 0.0M
2024-01-10 42.09 41.88 41.31 41.49 0.0M
2024-01-09 41.94 42.20 41.55 41.99 0.0M
2024-01-08 41.21 41.76 40.96 41.55 0.0M
2024-01-05 40.72 41.11 40.54 40.70 0.0M
2024-01-04 40.20 40.78 40.20 40.66 0.0M
2024-01-03 40.20 40.31 39.66 39.80 0.0M
2024-01-02 39.41 40.10 39.30 39.89 0.0M