Mail

0M2N.L - Orion Oyj

LSE - LSE Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	41.25	42.90	41.25	42.90	42.90	1,886
Jun 08, 2023	39.55	41.20	39.55	41.20	41.20	697
Jun 07, 2023	40.25	40.30	40.15	40.15	40.15	176
Jun 06, 2023	40.35	40.35	40.30	40.30	40.30	31
Jun 05, 2023	40.60	40.60	40.15	40.40	40.40	606
Jun 02, 2023	40.30	40.45	40.30	40.45	40.45	48
Jun 01, 2023	40.15	40.15	40.10	40.10	40.10	39
May 31, 2023	40.05	40.05	39.75	39.75	39.75	13
May 30, 2023	40.30	40.35	40.25	40.30	40.30	207
May 26, 2023	39.80	40.80	39.80	40.70	40.70	1,293
May 25, 2023	42.50	42.50	41.15	41.15	41.15	416
May 24, 2023	42.35	42.35	42.35	42.35	42.35	13
May 23, 2023	41.80	41.95	41.80	41.85	41.85	55
May 22, 2023	41.45	41.65	41.20	41.65	41.65	81
May 19, 2023	41.00	41.20	40.90	40.90	40.90	439
May 18, 2023	-	-	-	-	-	-
May 17, 2023	41.10	41.30	40.90	40.90	40.90	86
May 16, 2023	41.75	41.75	41.10	41.10	41.10	32
May 15, 2023	42.40	42.40	42.20	42.20	42.20	114
May 12, 2023	42.50	42.50	42.30	42.30	42.30	133
May 11, 2023	42.30	42.30	42.30	42.30	42.30	105
May 10, 2023	42.95	42.95	42.80	42.80	42.80	173
May 09, 2023	43.00	43.50	43.00	43.10	43.10	216
May 05, 2023	42.80	43.10	42.70	43.05	43.05	30
May 04, 2023	41.85	42.75	41.85	42.75	42.75	554
May 03, 2023	42.65	42.65	42.45	42.45	42.45	137
May 02, 2023	42.80	42.95	42.63	42.70	42.70	71
Apr 28, 2023	42.65	43.15	42.45	42.55	42.55	815
Apr 27, 2023	46.55	46.55	43.60	43.60	43.60	108
Apr 26, 2023	46.45	46.60	46.45	46.55	46.55	13
Apr 25, 2023	46.10	47.15	45.70	46.00	46.00	595
Apr 24, 2023	45.80	46.10	45.80	46.10	46.10	220
Apr 21, 2023	46.00	46.25	46.00	46.25	46.25	264
Apr 20, 2023	46.05	46.05	45.90	46.00	46.00	209
Apr 19, 2023	46.10	46.30	46.10	46.30	46.30	42
Apr 18, 2023	46.20	46.20	46.00	46.00	46.00	815
Apr 17, 2023	44.45	45.05	44.45	45.00	45.00	152
Apr 14, 2023	43.70	44.05	43.70	44.05	44.05	122
Apr 13, 2023	43.25	43.25	43.15	43.15	43.15	461
Apr 12, 2023	43.15	43.15	42.95	43.05	43.05	101
Apr 11, 2023	43.35	43.35	42.75	42.85	42.85	74
Apr 06, 2023	42.85	43.35	42.85	43.20	43.20	162
Apr 05, 2023	42.50	42.65	42.30	42.30	42.30	244
Apr 04, 2023	42.85	42.95	41.60	42.75	42.75	332
Apr 03, 2023	41.45	41.95	41.40	41.40	41.40	375
Mar 31, 2023	41.70	42.50	41.55	42.50	42.50	2,021
Mar 30, 2023	41.45	41.45	41.30	41.30	41.30	68
Mar 29, 2023	40.85	40.95	40.65	40.95	40.95	194
Mar 28, 2023	41.30	41.30	40.60	40.60	40.60	376
Mar 27, 2023	42.20	42.20	41.10	41.10	41.10	356
Mar 24, 2023	41.90	41.90	41.75	41.75	41.75	101
Mar 23, 2023	41.35	41.60	41.25	41.50	41.50	41
Mar 23, 2023	1.6 Dividend
Mar 22, 2023	43.25	43.30	43.05	43.10	41.50	383
Mar 21, 2023	44.00	44.10	43.35	43.35	41.74	300
Mar 20, 2023	44.00	44.50	43.85	43.85	42.22	236
Mar 17, 2023	44.05	44.50	43.95	44.50	42.85	786
Mar 16, 2023	43.45	43.75	43.45	43.75	42.13	410
Mar 15, 2023	43.30	43.30	42.95	43.10	41.50	268
Mar 14, 2023	43.25	43.45	43.10	43.25	41.64	127
Mar 13, 2023	43.85	43.85	43.15	43.15	41.55	608
Mar 10, 2023	44.30	44.30	44.05	44.05	42.41	102
Mar 09, 2023	44.40	44.70	44.40	44.50	42.85	127
Mar 08, 2023	44.30	44.60	44.30	44.60	42.94	324
Mar 07, 2023	44.65	44.65	44.65	44.65	42.99	6
Mar 06, 2023	45.05	45.05	44.60	44.60	42.94	413
Mar 03, 2023	44.90	44.95	44.75	44.80	43.14	481
Mar 02, 2023	44.55	45.05	44.55	45.05	43.38	63
Mar 01, 2023	45.05	45.15	44.65	44.65	42.99	211
Feb 28, 2023	45.25	45.45	44.80	44.85	43.19	271
Feb 27, 2023	46.35	46.35	45.65	45.75	44.05	326
Feb 24, 2023	46.30	46.35	46.20	46.20	44.48	196
Feb 23, 2023	46.20	46.20	45.60	45.90	44.20	1,063
Feb 22, 2023	46.15	46.15	45.85	45.95	44.24	291
Feb 21, 2023	46.20	46.45	46.20	46.45	44.73	202
Feb 20, 2023	46.20	46.20	45.85	46.15	44.44	164
Feb 17, 2023	45.60	46.00	45.60	45.90	44.20	49
Feb 16, 2023	46.75	46.75	45.65	45.65	43.96	273
Feb 15, 2023	46.90	47.30	46.90	47.30	45.54	209
Feb 14, 2023	46.35	46.70	46.25	46.55	44.82	432
Feb 13, 2023	44.30	45.00	43.95	45.00	43.33	122
Feb 10, 2023	44.50	44.95	43.70	44.50	42.85	813
Feb 09, 2023	50.60	50.80	46.50	46.95	45.21	945
Feb 08, 2023	49.65	50.10	49.65	49.95	48.10	236
Feb 07, 2023	49.85	49.85	49.45	49.60	47.76	21
Feb 06, 2023	49.10	49.95	49.10	49.75	47.91	66
Feb 03, 2023	48.55	49.35	48.55	49.30	47.47	232
Feb 02, 2023	48.60	48.75	48.45	48.55	46.75	307
Feb 01, 2023	49.10	49.30	48.80	49.05	47.23	255
Jan 31, 2023	48.90	49.30	48.90	49.30	47.47	75
Jan 30, 2023	49.20	49.35	49.20	49.35	47.52	92
Jan 27, 2023	49.05	49.10	48.90	49.10	47.28	613
Jan 26, 2023	48.70	49.00	48.70	48.85	47.04	1,394
Jan 25, 2023	48.60	48.70	48.25	48.70	46.89	367
Jan 24, 2023	50.10	50.10	49.05	49.45	47.61	587
Jan 23, 2023	49.90	50.30	49.90	50.20	48.34	270
Jan 20, 2023	49.50	49.75	49.50	49.75	47.90	136
Jan 19, 2023	49.55	49.58	49.55	49.58	47.74	138
Jan 18, 2023	50.30	50.40	49.80	49.80	47.95	38
Jan 17, 2023	49.85	50.40	49.85	49.95	48.10	566
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...