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
2022-12-30 52.50 52.50 51.10 51.10 0.0M
2022-12-29 52.10 52.60 51.90 52.60 0.0M
2022-12-28 52.20 52.40 51.60 52.10 0.0M
2022-12-27 53.00 53.00 52.10 52.10 0.0M
2022-12-23 53.50 53.70 52.90 52.90 0.0M
2022-12-22 53.50 54.00 53.50 53.50 0.0M
2022-12-21 52.70 53.60 52.40 53.50 0.0M
2022-12-20 51.30 53.10 51.30 53.00 0.0M
2022-12-19 51.20 51.80 51.00 51.60 0.0M
2022-12-16 50.00 51.90 49.80 51.20 0.0M
2022-12-15 50.20 50.70 49.85 50.10 0.0M
2022-12-14 50.60 50.60 49.70 50.20 0.0M
2022-12-13 51.00 51.00 50.20 50.50 0.0M
2022-12-12 50.00 51.20 50.00 51.10 0.0M
2022-12-09 50.20 50.60 50.10 50.50 0.0M
2022-12-08 50.70 50.70 49.70 50.10 0.0M
2022-12-07 51.00 51.50 50.60 50.60 0.0M
2022-12-05 51.90 51.90 50.90 50.90 0.0M
2022-12-02 50.30 52.00 50.30 52.00 0.0M
2022-12-01 50.40 51.30 50.20 50.20 0.0M
2022-11-30 50.30 50.90 50.10 50.20 0.0M
2022-11-29 49.80 50.50 49.80 50.10 0.0M
2022-11-28 48.75 49.75 48.75 49.60 0.0M
2022-11-25 48.85 49.00 48.60 48.60 0.0M
2022-11-24 49.00 49.00 48.15 48.75 0.0M
2022-11-23 49.05 49.65 48.50 49.05 0.0M
2022-11-22 48.50 49.30 48.45 49.05 0.0M
2022-11-21 47.15 48.55 47.15 48.55 0.0M
2022-11-18 46.80 47.15 46.55 46.95 0.0M
2022-11-17 46.95 47.25 46.75 46.80 0.0M
2022-11-16 47.15 47.30 46.80 46.80 0.0M
2022-11-15 46.60 47.50 46.60 47.15 0.0M
2022-11-14 47.25 47.40 46.40 46.60 0.0M
2022-11-11 48.95 49.10 46.40 46.70 0.0M
2022-11-10 48.45 49.30 48.45 48.90 0.0M
2022-11-09 47.35 48.50 47.30 48.45 0.0M
2022-11-08 46.70 47.50 46.55 47.45 0.0M
2022-11-07 46.80 46.90 46.40 46.60 0.0M
2022-11-04 47.40 47.75 46.80 46.80 0.0M
2022-11-03 47.25 47.55 46.90 47.40 0.0M
2022-11-02 45.90 47.90 45.90 47.25 0.0M
2022-11-01 46.45 46.80 45.95 46.15 0.0M
2022-10-31 45.60 46.40 45.40 46.40 0.0M
2022-10-28 44.45 45.85 44.45 45.85 0.0M
2022-10-27 45.75 45.90 44.55 44.80 0.0M
2022-10-26 44.35 45.95 44.30 45.70 0.0M
2022-10-25 43.15 44.40 43.15 44.35 0.0M
2022-10-24 42.00 43.20 41.80 43.15 0.0M
2022-10-21 42.00 42.05 40.15 41.40 0.0M
2022-10-20 43.20 43.70 40.75 42.05 0.0M
2022-10-19 43.70 43.70 42.95 43.10 0.0M
2022-10-18 43.40 43.90 43.35 43.90 0.0M
2022-10-17 43.40 43.65 43.20 43.35 0.0M
2022-10-14 43.65 43.65 43.15 43.40 0.0M
2022-10-13 42.30 43.10 42.00 43.10 0.0M
2022-10-12 42.75 43.45 42.75 43.45 0.0M
2022-10-11 42.60 43.00 42.30 42.90 0.0M
2022-10-10 43.60 43.60 42.05 42.65 0.0M
2022-10-07 43.25 43.80 43.25 43.60 0.0M
2022-10-06 44.15 44.25 43.35 43.95 0.0M
2022-10-05 44.10 44.25 43.85 44.25 0.0M
2022-10-04 44.30 44.75 44.00 44.25 0.0M
2022-10-03 43.35 44.15 42.95 43.80 0.0M
2022-09-30 42.50 43.70 42.30 43.40 0.0M
2022-09-29 42.15 42.40 41.95 42.35 0.0M
2022-09-28 42.00 42.50 41.75 42.50 0.0M
2022-09-27 41.90 42.25 41.80 41.80 0.0M
2022-09-26 42.90 42.90 41.60 42.15 0.0M
2022-09-23 42.80 43.05 42.25 42.95 0.0M
2022-09-22 42.10 42.90 42.10 42.70 0.0M
2022-09-21 43.00 43.10 42.60 42.95 0.0M
2022-09-20 44.05 44.05 42.55 42.65 0.0M
2022-09-19 43.60 44.30 43.60 44.00 0.0M
2022-09-16 45.00 45.00 43.40 43.40 0.0M
2022-09-15 45.15 45.45 44.70 44.70 0.0M
2022-09-14 45.15 45.40 44.95 45.35 0.0M
2022-09-13 45.25 45.50 44.95 45.20 0.0M
2022-09-12 44.75 45.50 44.10 45.50 0.0M
2022-09-09 44.60 45.30 44.60 45.05 0.0M
2022-09-08 44.45 44.80 44.10 44.80 0.0M
2022-09-07 44.80 44.80 44.20 44.45 0.0M
2022-09-06 44.05 45.05 44.05 44.75 0.0M
2022-09-05 44.30 44.65 43.65 44.05 0.0M
2022-09-02 44.25 44.85 44.25 44.40 0.0M
2022-09-01 44.95 45.50 44.45 44.45 0.0M
2022-08-31 45.25 45.60 44.80 45.00 0.0M
2022-08-30 45.55 46.15 45.20 45.20 0.0M
2022-08-29 46.65 46.70 45.60 45.60 0.0M
2022-08-26 47.55 48.00 47.10 47.15 0.0M
2022-08-25 47.40 48.55 47.40 47.55 0.0M
2022-08-24 46.20 47.60 46.20 47.40 0.0M
2022-08-23 47.20 47.20 46.25 47.20 0.0M
2022-08-22 47.45 47.60 47.10 47.10 0.0M
2022-08-19 47.00 47.50 46.75 47.50 0.0M
2022-08-18 46.50 47.30 46.40 46.60 0.0M
2022-08-17 46.45 47.05 46.45 47.00 0.0M
2022-08-16 46.40 47.05 46.35 46.60 0.0M
2022-08-15 46.25 46.85 46.20 46.55 0.0M
2022-08-12 46.45 46.95 46.30 46.95 0.0M
2022-08-11 46.25 46.80 46.10 46.80 0.0M
2022-08-10 46.50 46.80 46.05 46.15 0.0M
2022-08-09 46.30 46.75 46.10 46.45 0.0M
2022-08-08 46.25 46.55 45.55 45.55 0.0M
2022-08-05 46.70 47.15 46.25 46.25 0.0M
2022-08-04 47.15 47.15 46.65 46.70 0.0M
2022-08-03 47.15 47.35 46.80 47.15 0.0M
2022-08-02 46.95 47.40 46.65 47.15 0.0M
2022-08-01 46.65 47.40 46.60 46.85 0.0M
2022-07-29 47.10 47.10 46.50 46.65 0.0M
2022-07-28 46.00 47.10 46.00 47.10 0.0M
2022-07-27 46.85 47.20 46.05 46.05 0.0M
2022-07-26 46.95 47.35 46.70 47.00 0.0M
2022-07-25 46.05 47.10 45.65 46.95 0.0M
2022-07-22 45.60 46.15 45.55 46.05 0.0M
2022-07-21 45.70 46.60 45.65 45.65 0.0M
2022-07-20 46.00 46.25 45.40 45.40 0.0M
2022-07-19 45.85 46.55 45.65 46.10 0.0M
2022-07-18 47.65 48.50 44.90 45.85 0.0M
2022-07-15 48.80 49.55 46.75 48.35 0.0M
2022-07-14 48.00 49.50 48.00 48.90 0.0M
2022-07-13 44.75 48.40 44.75 48.25 0.0M
2022-07-12 43.90 44.55 43.90 44.05 0.0M
2022-07-11 43.95 44.80 43.45 43.45 0.0M
2022-07-08 43.00 44.10 43.00 44.00 0.0M
2022-07-07 42.90 43.40 42.80 43.00 0.0M
2022-07-06 43.00 43.75 42.60 43.10 0.0M
2022-07-05 42.60 43.65 42.35 43.50 0.0M
2022-07-04 42.40 43.00 42.20 42.65 0.0M
2022-07-01 42.70 43.00 42.10 42.40 0.0M
2022-06-30 41.35 42.60 40.80 42.40 0.0M
2022-06-29 39.75 42.40 39.75 41.60 0.0M
2022-06-28 39.40 40.05 39.40 39.65 0.0M
2022-06-27 37.90 39.50 37.75 39.50 0.0M
2022-06-23 38.15 38.30 37.50 37.70 0.0M
2022-06-22 37.80 38.20 37.45 38.20 0.0M
2022-06-21 38.25 38.75 37.10 37.10 0.0M
2022-06-20 38.20 38.70 37.95 38.55 0.0M
2022-06-17 35.55 38.20 35.55 37.80 0.0M
2022-06-16 35.85 36.50 35.70 35.85 0.0M
2022-06-15 36.45 36.60 35.25 35.85 0.0M
2022-06-14 36.25 37.30 36.20 36.35 0.0M
2022-06-13 36.60 36.65 36.05 36.25 0.0M
2022-06-10 36.65 36.70 36.20 36.50 0.0M
2022-06-09 37.00 37.35 36.65 37.15 0.0M
2022-06-08 37.25 37.40 37.10 37.30 0.0M
2022-06-07 37.00 37.65 37.00 37.00 0.0M
2022-06-06 37.55 37.90 37.30 37.30 0.0M
2022-06-03 37.85 37.95 37.50 37.50 0.0M
2022-06-02 37.90 38.05 37.45 37.85 0.0M
2022-06-01 38.10 38.55 37.60 37.60 0.0M
2022-05-31 37.45 38.10 37.45 37.85 0.0M
2022-05-30 37.75 38.30 37.75 37.95 0.0M
2022-05-27 38.05 38.05 37.70 37.75 0.0M
2022-05-25 37.75 38.05 37.55 38.05 0.0M
2022-05-24 37.85 37.90 37.50 37.75 0.0M
2022-05-23 37.75 38.05 37.45 38.05 0.0M
2022-05-20 37.10 37.95 36.95 37.75 0.0M
2022-05-19 36.10 37.00 36.00 36.80 0.0M
2022-05-18 36.70 36.80 36.10 36.10 0.0M
2022-05-17 37.00 37.25 36.50 36.55 0.0M
2022-05-16 36.25 36.90 36.10 36.40 0.0M
2022-05-13 35.65 36.45 35.60 36.25 0.0M
2022-05-12 35.95 35.95 34.85 35.65 0.0M
2022-05-11 35.85 36.10 35.30 35.85 0.0M
2022-05-10 35.20 36.00 34.80 35.85 0.0M
2022-05-09 35.50 35.80 34.95 35.05 0.0M
2022-05-06 37.25 37.25 35.25 35.55 0.0M
2022-05-05 36.65 36.65 35.75 35.75 0.0M
2022-05-04 37.80 37.95 36.50 36.60 0.0M
2022-05-03 36.90 37.80 36.85 37.80 0.0M
2022-05-02 38.35 38.35 35.05 36.90 0.0M
2022-04-29 38.40 38.60 36.95 38.60 0.0M
2022-04-28 39.80 40.15 38.05 38.40 0.0M
2022-04-27 40.00 40.25 39.55 39.75 0.0M
2022-04-26 40.40 40.55 39.80 39.80 0.0M
2022-04-25 40.30 40.50 39.40 39.40 0.0M
2022-04-22 40.30 41.10 40.10 40.40 0.0M
2022-04-21 41.35 41.40 40.50 40.75 0.0M
2022-04-20 42.20 42.30 41.30 41.30 0.0M
2022-04-19 42.90 42.90 41.90 42.20 0.0M
2022-04-14 42.05 42.95 42.05 42.95 0.0M
2022-04-13 42.35 42.55 41.70 41.80 0.0M
2022-04-12 42.75 42.75 42.10 42.10 0.0M
2022-04-11 43.20 43.20 42.10 42.10 0.0M
2022-04-08 42.65 43.50 42.30 43.50 0.0M
2022-04-07 42.05 42.45 41.75 42.30 0.0M
2022-04-06 41.35 42.60 41.35 42.05 0.0M
2022-04-05 41.80 42.10 41.60 42.10 0.0M
2022-04-04 41.55 42.35 41.50 41.75 0.0M
2022-04-01 41.10 41.60 40.80 41.55 0.0M
2022-03-31 41.50 41.75 40.90 40.95 0.0M
2022-03-30 41.00 41.60 40.90 41.60 0.0M
2022-03-29 40.30 41.20 40.30 41.00 0.0M
2022-03-28 39.85 40.65 39.85 40.30 0.0M
2022-03-25 40.40 40.40 39.35 39.55 0.0M
2022-03-24 40.80 40.85 39.80 40.10 0.0M
2022-03-23 41.55 42.30 41.50 42.20 0.0M
2022-03-22 41.30 41.65 40.85 41.50 0.0M
2022-03-21 40.85 41.65 40.70 41.45 0.0M
2022-03-18 42.00 42.30 40.70 40.95 0.0M
2022-03-17 41.10 41.65 40.75 41.40 0.0M
2022-03-16 41.00 41.60 40.60 41.15 0.0M
2022-03-15 41.00 41.00 40.05 40.55 0.0M
2022-03-14 39.90 41.05 39.45 41.00 0.0M
2022-03-11 39.05 39.60 39.00 39.20 0.0M
2022-03-10 39.00 39.50 38.65 39.05 0.0M
2022-03-09 38.90 39.45 38.35 38.50 0.0M
2022-03-08 38.00 38.90 37.90 38.20 0.0M
2022-03-07 38.40 38.85 37.25 38.55 0.0M
2022-03-04 39.30 39.65 38.75 39.55 0.0M
2022-03-03 41.30 41.30 38.90 39.30 0.0M
2022-03-02 40.10 41.45 39.95 41.45 0.0M
2022-03-01 41.60 42.00 40.50 40.50 0.0M
2022-02-28 41.60 42.15 40.90 41.60 0.0M
2022-02-25 40.80 42.35 40.80 42.35 0.0M
2022-02-24 41.50 42.30 40.30 40.75 0.0M
2022-02-23 42.25 44.15 42.25 42.90 0.0M
2022-02-22 43.85 43.85 42.55 42.80 0.0M
2022-02-21 44.40 45.10 44.15 44.45 0.0M
2022-02-18 42.70 45.60 42.70 44.60 0.1M
2022-02-17 36.65 36.65 35.95 36.05 0.0M
2022-02-16 34.95 36.50 34.95 36.45 0.0M
2022-02-15 34.70 35.65 34.70 35.05 0.0M
2022-02-14 34.20 35.00 34.00 34.70 0.0M
2022-02-11 36.10 36.10 34.00 34.15 0.0M
2022-02-10 35.15 36.25 33.90 35.35 0.0M
2022-02-09 35.15 35.40 34.90 35.00 0.0M
2022-02-08 35.10 35.30 34.90 35.20 0.0M
2022-02-07 35.05 35.10 34.50 35.10 0.0M
2022-02-04 35.50 35.70 35.05 35.05 0.0M
2022-02-03 36.00 36.00 35.25 35.50 0.0M
2022-02-02 35.65 36.10 35.65 36.00 0.0M
2022-02-01 35.90 35.95 35.35 35.40 0.0M
2022-01-31 35.50 36.05 35.50 35.85 0.0M
2022-01-28 35.90 36.05 35.45 35.50 0.0M
2022-01-27 35.25 35.95 35.10 35.85 0.0M
2022-01-26 34.90 35.60 34.85 35.25 0.0M
2022-01-25 33.90 34.95 33.90 34.90 0.0M
2022-01-24 35.00 35.05 33.90 33.90 0.0M
2022-01-21 35.70 36.00 35.05 35.05 0.0M
2022-01-20 36.00 36.15 35.65 35.65 0.0M
2022-01-19 35.45 36.00 35.45 36.00 0.0M
2022-01-18 35.75 35.75 35.35 35.45 0.0M
2022-01-17 35.70 35.80 35.40 35.75 0.0M
2022-01-14 35.20 35.35 34.95 35.10 0.0M
2022-01-13 35.85 35.85 35.20 35.20 0.0M
2022-01-12 35.60 35.80 35.35 35.55 0.0M
2022-01-11 35.15 35.85 35.15 35.45 0.0M
2022-01-10 35.80 35.80 34.90 35.05 0.0M
2022-01-07 35.85 35.85 35.20 35.80 0.0M
2022-01-05 35.90 36.05 35.75 35.90 0.0M
2022-01-04 36.00 36.00 35.50 35.95 0.0M
2022-01-03 36.30 36.40 35.60 35.80 0.0M