Orion Oyj A

ORNAV
🏛️ finland →
64.30
Last Update: 2025-09-29
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
2021-12-30 35.95 36.35 35.80 36.10 0.0M
2021-12-29 35.90 36.10 35.65 35.80 0.0M
2021-12-28 36.00 36.30 35.90 35.90 0.0M
2021-12-27 35.60 36.05 35.60 36.05 0.0M
2021-12-23 35.35 35.60 35.30 35.60 0.0M
2021-12-22 35.75 35.75 35.10 35.20 0.0M
2021-12-21 35.00 35.35 35.00 35.15 0.0M
2021-12-20 35.35 35.35 34.80 35.00 0.0M
2021-12-17 35.00 35.60 34.90 35.40 0.0M
2021-12-16 34.75 35.10 34.75 34.90 0.0M
2021-12-15 34.40 34.75 34.30 34.75 0.0M
2021-12-14 34.70 34.90 34.35 34.50 0.0M
2021-12-13 35.00 35.00 34.40 34.70 0.0M
2021-12-10 34.95 34.95 34.25 34.60 0.0M
2021-12-09 34.85 34.90 34.45 34.60 0.0M
2021-12-08 34.50 35.25 34.35 34.35 0.0M
2021-12-07 34.75 34.85 34.25 34.50 0.0M
2021-12-03 36.05 36.05 34.60 34.60 0.0M
2021-12-02 35.90 36.00 35.25 35.25 0.0M
2021-12-01 36.35 36.40 35.55 35.90 0.0M
2021-11-30 36.60 36.75 35.95 35.95 0.0M
2021-11-29 36.45 37.05 36.45 36.50 0.0M
2021-11-26 36.95 37.35 36.55 36.90 0.0M
2021-11-25 36.35 37.05 36.35 36.95 0.0M
2021-11-24 36.75 37.00 36.35 36.35 0.0M
2021-11-23 36.20 37.00 36.20 36.75 0.0M
2021-11-22 36.50 36.90 36.10 36.10 0.0M
2021-11-19 37.50 37.90 36.40 36.55 0.0M
2021-11-18 38.25 38.25 37.45 37.45 0.0M
2021-11-17 37.60 38.25 37.40 38.25 0.0M
2021-11-16 38.05 38.05 37.60 37.60 0.0M
2021-11-15 37.90 38.30 37.85 38.25 0.0M
2021-11-12 37.85 38.15 37.85 37.95 0.0M
2021-11-11 38.00 38.25 37.80 38.00 0.0M
2021-11-10 38.15 38.40 38.05 38.05 0.0M
2021-11-09 38.50 38.50 38.15 38.15 0.0M
2021-11-08 37.50 38.65 37.50 38.35 0.0M
2021-11-05 38.00 38.35 37.45 37.45 0.0M
2021-11-04 37.95 38.20 37.90 38.15 0.0M
2021-11-03 37.35 38.00 37.30 37.95 0.0M
2021-11-02 37.05 37.50 37.05 37.40 0.0M
2021-11-01 37.30 37.65 37.30 37.30 0.0M
2021-10-29 37.75 37.75 37.30 37.30 0.0M
2021-10-28 37.45 37.80 37.20 37.75 0.0M
2021-10-27 37.50 37.75 37.40 37.40 0.0M
2021-10-26 36.30 37.45 36.30 37.45 0.0M
2021-10-25 36.60 37.20 36.15 36.15 0.0M
2021-10-22 37.00 37.00 36.00 36.55 0.0M
2021-10-21 36.50 36.50 35.85 36.10 0.0M
2021-10-20 36.35 37.55 36.00 36.50 0.0M
2021-10-19 36.15 36.50 36.15 36.30 0.0M
2021-10-18 35.70 36.35 35.70 36.00 0.0M
2021-10-15 35.20 35.80 35.20 35.65 0.0M
2021-10-14 35.50 35.75 35.15 35.15 0.0M
2021-10-13 35.55 35.60 35.05 35.55 0.0M
2021-10-12 35.80 35.95 35.20 35.20 0.0M
2021-10-11 34.70 35.80 34.70 35.80 0.0M
2021-10-08 34.50 34.95 34.35 34.65 0.0M
2021-10-07 34.00 34.55 33.90 34.55 0.0M
2021-10-06 34.10 34.10 33.45 33.50 0.0M
2021-10-05 34.05 34.25 33.90 33.90 0.0M
2021-10-04 33.55 34.30 33.55 34.30 0.0M
2021-10-01 34.20 34.20 33.80 33.95 0.0M
2021-09-30 33.95 34.30 33.95 34.30 0.0M
2021-09-29 33.75 34.00 33.70 33.95 0.0M
2021-09-28 35.05 35.10 33.75 33.75 0.0M
2021-09-27 35.55 35.90 35.05 35.05 0.0M
2021-09-24 35.20 35.55 35.10 35.35 0.0M
2021-09-23 34.80 35.20 34.80 35.20 0.0M
2021-09-22 34.95 35.00 34.70 34.70 0.0M
2021-09-21 34.45 35.00 34.45 34.90 0.0M
2021-09-20 34.45 34.80 34.00 34.45 0.0M
2021-09-17 34.50 34.85 34.20 34.45 0.0M
2021-09-16 34.30 34.80 34.30 34.50 0.0M
2021-09-15 34.40 34.60 34.20 34.30 0.0M
2021-09-14 34.40 34.65 34.40 34.60 0.0M
2021-09-13 34.55 34.85 34.40 34.40 0.0M
2021-09-10 34.75 34.75 34.40 34.40 0.0M
2021-09-09 34.60 34.80 34.40 34.40 0.0M
2021-09-08 35.40 35.40 34.55 34.55 0.0M
2021-09-07 35.20 35.45 35.15 35.40 0.0M
2021-09-06 35.15 35.35 35.00 35.15 0.0M
2021-09-03 34.55 35.80 34.55 35.15 0.0M
2021-09-02 34.50 34.65 34.40 34.45 0.0M
2021-09-01 34.80 34.80 34.40 34.50 0.0M
2021-08-31 34.60 34.65 34.35 34.60 0.0M
2021-08-30 34.25 34.65 34.10 34.65 0.0M
2021-08-27 34.30 34.30 34.00 34.25 0.0M
2021-08-26 34.30 34.30 34.05 34.05 0.0M
2021-08-25 34.30 34.45 34.10 34.25 0.0M
2021-08-24 34.30 34.40 34.20 34.30 0.0M
2021-08-23 34.60 34.60 34.25 34.30 0.0M
2021-08-20 34.50 34.60 34.30 34.45 0.0M
2021-08-19 34.75 34.80 34.50 34.50 0.0M
2021-08-18 35.60 35.60 34.70 34.80 0.0M
2021-08-17 34.90 35.10 34.65 35.10 0.0M
2021-08-16 35.10 35.10 34.50 34.85 0.0M
2021-08-13 34.80 35.10 34.80 35.10 0.0M
2021-08-12 34.95 35.00 34.75 34.80 0.0M
2021-08-11 35.00 35.05 34.85 34.95 0.0M
2021-08-10 35.35 35.35 34.90 35.00 0.0M
2021-08-09 35.45 35.45 34.90 35.05 0.0M
2021-08-06 35.50 35.50 35.00 35.05 0.0M
2021-08-05 35.45 35.60 35.40 35.50 0.0M
2021-08-04 36.05 36.30 35.45 35.45 0.0M
2021-08-03 35.75 36.05 35.75 36.05 0.0M
2021-08-02 35.90 35.95 35.50 35.50 0.0M
2021-07-30 35.50 35.95 35.30 35.90 0.0M
2021-07-29 35.75 36.20 35.50 35.50 0.0M
2021-07-28 35.40 35.70 35.35 35.60 0.0M
2021-07-27 35.50 35.60 35.30 35.40 0.0M
2021-07-26 35.45 35.55 35.35 35.55 0.0M
2021-07-23 35.25 35.55 35.20 35.50 0.0M
2021-07-22 35.00 35.20 34.85 35.10 0.0M
2021-07-21 35.40 35.55 34.95 34.95 0.0M
2021-07-20 35.95 35.95 35.20 35.45 0.0M
2021-07-19 36.45 37.35 34.80 35.75 0.0M
2021-07-16 36.50 36.70 36.40 36.45 0.0M
2021-07-15 36.90 36.90 36.50 36.50 0.0M
2021-07-14 37.00 37.00 36.65 36.85 0.0M
2021-07-13 37.10 37.15 36.85 37.00 0.0M
2021-07-12 37.20 37.45 37.00 37.05 0.0M
2021-07-09 37.00 37.40 37.00 37.05 0.0M
2021-07-08 37.00 37.20 36.80 37.00 0.0M
2021-07-07 37.00 37.15 36.75 37.15 0.0M
2021-07-06 36.80 37.00 36.55 36.90 0.0M
2021-07-05 36.50 36.85 36.50 36.70 0.0M
2021-07-02 36.55 36.85 36.55 36.70 0.0M
2021-07-01 36.55 36.70 36.40 36.65 0.0M
2021-06-30 36.50 36.85 36.20 36.20 0.0M
2021-06-29 36.35 36.75 36.15 36.55 0.0M
2021-06-28 36.45 36.90 36.35 36.35 0.0M
2021-06-24 36.50 36.75 36.40 36.40 0.0M
2021-06-23 37.20 37.20 36.50 36.50 0.0M
2021-06-22 37.10 37.20 36.90 37.10 0.0M
2021-06-21 37.10 37.40 36.75 37.10 0.0M
2021-06-18 37.80 37.80 37.10 37.10 0.0M
2021-06-17 38.00 38.00 37.50 37.80 0.0M
2021-06-16 37.80 38.35 37.80 38.25 0.0M
2021-06-15 37.75 37.85 37.65 37.80 0.0M
2021-06-14 37.60 37.95 37.60 37.75 0.0M
2021-06-11 37.80 38.10 37.70 37.90 0.0M
2021-06-10 37.50 37.85 37.30 37.70 0.0M
2021-06-09 36.80 37.60 36.70 37.30 0.0M
2021-06-08 36.30 37.25 36.25 36.75 0.0M
2021-06-07 35.25 36.30 35.25 36.30 0.0M
2021-06-04 35.35 35.35 34.85 35.25 0.0M
2021-06-03 35.10 35.30 34.75 35.30 0.0M
2021-06-02 35.20 35.25 34.85 34.95 0.0M
2021-06-01 35.25 35.45 34.95 35.05 0.0M
2021-05-31 36.15 36.15 35.25 35.25 0.0M
2021-05-28 37.25 37.25 36.15 36.35 0.0M
2021-05-27 36.30 36.60 36.15 36.35 0.0M
2021-05-26 36.90 37.00 36.05 36.05 0.0M
2021-05-25 36.90 37.10 36.60 36.60 0.0M
2021-05-24 36.95 37.00 36.75 36.95 0.0M
2021-05-21 36.80 36.95 36.55 36.95 0.0M
2021-05-20 36.55 36.95 36.45 36.95 0.0M
2021-05-19 37.00 37.00 36.45 36.55 0.0M
2021-05-18 37.05 37.15 36.85 37.00 0.0M
2021-05-17 36.55 37.10 36.50 37.05 0.0M
2021-05-14 36.10 36.75 36.10 36.75 0.0M
2021-05-12 35.90 36.15 35.45 35.90 0.0M
2021-05-11 36.60 36.60 35.50 35.90 0.0M
2021-05-10 36.60 36.75 36.50 36.70 0.0M
2021-05-07 36.10 36.75 36.05 36.75 0.0M
2021-05-06 36.05 36.30 35.90 36.10 0.0M
2021-05-05 36.30 36.30 36.00 36.00 0.0M
2021-05-04 36.90 36.90 36.05 36.05 0.0M
2021-05-03 36.95 36.95 36.55 36.90 0.0M
2021-04-30 36.70 36.80 36.50 36.80 0.0M
2021-04-29 36.95 37.10 36.50 36.50 0.0M
2021-04-28 36.35 36.75 36.20 36.20 0.0M
2021-04-27 36.70 37.60 36.00 36.35 0.0M
2021-04-26 36.70 36.70 36.50 36.50 0.0M
2021-04-23 36.80 36.80 36.60 36.70 0.0M
2021-04-22 36.70 36.80 36.40 36.80 0.0M
2021-04-21 36.60 36.60 36.35 36.40 0.0M
2021-04-20 36.45 36.60 36.40 36.55 0.0M
2021-04-19 36.40 36.60 36.35 36.40 0.0M
2021-04-16 36.60 36.60 36.35 36.40 0.0M
2021-04-15 36.60 36.60 36.00 36.50 0.0M
2021-04-14 36.35 36.50 36.25 36.30 0.0M
2021-04-13 36.60 36.60 36.00 36.35 0.0M
2021-04-12 36.70 36.75 36.30 36.35 0.0M
2021-04-09 36.45 36.90 36.45 36.50 0.0M
2021-04-08 36.15 36.50 36.00 36.20 0.0M
2021-04-07 36.20 36.20 36.00 36.15 0.0M
2021-04-06 36.60 36.75 36.15 36.20 0.0M
2021-04-01 36.65 36.65 36.55 36.60 0.0M
2021-03-31 36.80 36.80 36.60 36.65 0.0M
2021-03-30 37.50 37.50 36.65 36.65 0.0M
2021-03-29 37.00 37.60 37.00 37.40 0.0M
2021-03-26 37.65 37.65 36.70 37.00 0.0M
2021-03-25 37.95 37.95 37.60 37.85 0.0M
2021-03-24 37.60 37.85 37.60 37.65 0.0M
2021-03-23 37.75 37.90 37.50 37.60 0.0M
2021-03-22 37.90 37.90 37.10 37.45 0.0M
2021-03-19 37.60 37.90 37.55 37.90 0.0M
2021-03-18 37.70 37.80 37.50 37.50 0.0M
2021-03-17 37.95 38.10 37.40 37.50 0.0M
2021-03-16 37.25 37.95 37.25 37.95 0.0M
2021-03-15 36.70 37.50 36.60 37.25 0.0M
2021-03-12 36.90 36.90 36.70 36.70 0.0M
2021-03-11 36.50 36.70 36.20 36.70 0.0M
2021-03-10 35.80 36.50 35.80 36.30 0.0M
2021-03-09 35.80 35.80 35.50 35.80 0.0M
2021-03-08 34.80 35.80 34.70 35.80 0.0M
2021-03-05 35.00 35.00 34.55 34.55 0.0M
2021-03-04 35.15 35.25 34.60 34.60 0.0M
2021-03-03 35.50 35.90 35.10 35.20 0.0M
2021-03-02 36.10 36.10 35.30 35.40 0.0M
2021-03-01 36.00 36.35 35.50 35.85 0.0M
2021-02-26 36.55 36.55 35.00 35.00 0.0M
2021-02-25 36.90 37.00 36.50 36.50 0.0M
2021-02-24 37.00 37.10 36.80 36.85 0.0M
2021-02-23 37.30 37.35 36.90 37.05 0.0M
2021-02-22 37.30 37.35 37.00 37.20 0.0M
2021-02-19 37.40 37.55 37.20 37.55 0.0M
2021-02-18 37.60 37.60 37.25 37.40 0.0M
2021-02-17 37.60 37.70 37.30 37.40 0.0M
2021-02-16 37.60 37.95 37.55 37.60 0.0M
2021-02-15 37.15 37.55 37.15 37.45 0.0M
2021-02-12 37.45 37.45 37.10 37.10 0.0M
2021-02-11 37.60 37.80 37.35 37.35 0.0M
2021-02-10 38.20 38.20 37.10 37.30 0.0M
2021-02-09 39.85 39.95 36.95 37.35 0.0M
2021-02-08 39.15 39.85 39.10 39.85 0.0M
2021-02-05 38.95 39.30 38.95 39.05 0.0M
2021-02-04 38.45 39.10 38.45 38.75 0.0M
2021-02-03 38.40 38.45 38.25 38.45 0.0M
2021-02-02 38.50 38.50 38.15 38.15 0.0M
2021-02-01 38.05 38.75 38.05 38.35 0.0M
2021-01-29 39.30 39.30 38.00 38.15 0.0M
2021-01-28 38.35 38.75 37.95 38.50 0.0M
2021-01-27 39.00 39.45 38.20 38.30 0.0M
2021-01-26 38.60 39.00 38.35 39.00 0.0M
2021-01-25 38.70 38.95 38.45 38.60 0.0M
2021-01-22 38.70 41.05 38.05 38.60 0.0M
2021-01-21 38.90 38.90 38.35 38.65 0.0M
2021-01-20 39.10 39.10 38.65 38.80 0.0M
2021-01-19 39.30 39.40 39.10 39.10 0.0M
2021-01-18 39.05 39.30 38.95 39.10 0.0M
2021-01-15 38.20 39.25 38.15 39.10 0.0M
2021-01-14 37.85 38.25 37.85 38.00 0.0M
2021-01-13 38.15 38.70 37.75 37.85 0.0M
2021-01-12 38.25 38.25 37.85 37.85 0.0M
2021-01-11 37.95 38.35 37.80 38.25 0.0M
2021-01-08 37.80 38.00 37.70 37.75 0.0M
2021-01-07 38.05 38.10 37.60 37.65 0.0M
2021-01-05 38.00 38.05 37.50 37.50 0.0M
2021-01-04 37.55 38.10 37.50 38.00 0.0M