Orion Oyj (0M2O) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Orion Oyj

Date Open High Low Close* Volume
24/05/2013 21.08p 21.22p 21.00p 21.20p 0
23/05/2013 21.00p 21.22p 21.00p 21.20p 0
22/05/2013 21.02p 21.22p 21.02p 21.20p 129
21/05/2013 21.20p 21.20p 21.11p 21.20p 0
20/05/2013 21.20p 21.20p 21.11p 21.20p 2000
17/05/2013 21.20p 21.34p 21.20p 21.20p 4981
16/05/2013 21.20p 21.64p 21.20p 21.20p 15
15/05/2013 21.20p 21.55p 21.20p 21.20p 0
14/05/2013 21.20p 21.55p 21.20p 21.20p 8284
13/05/2013 21.42p 21.68p 21.20p 21.20p 0
10/05/2013 21.20p 21.68p 21.20p 21.20p 0
09/05/2013 21.20p 21.68p 21.20p 21.20p 0
08/05/2013 21.20p 21.68p 21.20p 21.20p 0
07/05/2013 21.68p 21.68p 21.20p 21.20p 23419
03/05/2013 21.50p 21.79p 21.20p 21.20p 37672
02/05/2013 21.67p 21.69p 21.20p 21.20p 1407
01/05/2013 21.45p 21.98p 21.20p 21.98p 0
30/04/2013 21.45p 21.98p 21.20p 21.20p 1214
29/04/2013 21.78p 21.78p 21.20p 21.20p 0
26/04/2013 21.20p 21.41p 21.20p 21.20p 0
25/04/2013 21.20p 21.41p 21.20p 21.20p 58
24/04/2013 20.11p 21.21p 20.11p 21.20p 0
23/04/2013 20.38p 20.42p 20.11p 20.11p 1341
22/04/2013 20.11p 20.64p 20.05p 20.11p 0
19/04/2013 20.05p 20.64p 20.05p 20.11p 13893
18/04/2013 20.11p 20.21p 19.89p 20.11p 1420
17/04/2013 20.11p 20.11p 19.81p 20.11p 0
16/04/2013 20.11p 20.11p 19.81p 20.11p 0
15/04/2013 20.08p 20.11p 19.81p 20.11p 0
12/04/2013 19.81p 20.11p 19.81p 20.11p 4285
11/04/2013 19.81p 19.92p 19.05p 19.81p 0
10/04/2013 19.05p 19.90p 19.05p 19.81p 585
09/04/2013 19.05p 19.84p 19.03p 19.05p 0
08/04/2013 19.84p 19.84p 19.03p 19.05p 11401
05/04/2013 20.20p 20.20p 19.43p 19.84p 2475
04/04/2013 19.91p 20.20p 19.91p 20.20p 15145
03/04/2013 20.41p 20.41p 20.13p 20.20p 61
02/04/2013 20.20p 20.48p 20.20p 20.20p 2354
28/03/2013 20.20p 21.00p 20.15p 20.20p 0
27/03/2013 20.50p 21.00p 20.15p 20.20p 0
26/03/2013 21.00p 21.00p 20.48p 21.00p 1373
25/03/2013 21.00p 21.00p 20.69p 21.00p 0
22/03/2013 21.00p 21.00p 20.69p 21.00p 7785
21/03/2013 21.00p 21.00p 20.75p 21.00p 0
20/03/2013 20.99p 21.00p 20.75p 21.00p 504
19/03/2013 21.89p 22.25p 21.89p 22.08p 0
18/03/2013 22.08p 22.25p 21.93p 22.08p 0
15/03/2013 22.08p 22.25p 21.93p 22.08p 4474
14/03/2013 22.78p 22.78p 21.98p 22.08p 440
13/03/2013 23.18p 24.11p 22.85p 23.00p 0
12/03/2013 23.28p 24.11p 23.14p 24.11p 1892
11/03/2013 24.11p 24.11p 23.27p 24.11p 4170
08/03/2013 23.05p 24.16p 22.97p 24.11p 0
07/03/2013 23.27p 23.36p 22.97p 23.05p 0
06/03/2013 23.05p 23.05p 22.97p 23.05p 4981
05/03/2013 22.34p 23.05p 22.34p 23.05p 6242
04/03/2013 23.05p 23.05p 22.32p 23.05p 496
01/03/2013 22.67p 23.07p 22.64p 23.05p 15359
28/02/2013 23.05p 23.05p 22.70p 23.05p 683
27/02/2013 22.20p 23.05p 22.19p 23.05p 8754
26/02/2013 22.16p 23.08p 22.16p 23.05p 0
25/02/2013 23.05p 23.08p 23.03p 23.05p 0
22/02/2013 23.05p 23.08p 23.03p 23.05p 86
21/02/2013 23.05p 23.31p 23.05p 23.05p 126
20/02/2013 23.17p 23.17p 22.52p 23.05p 0
19/02/2013 22.81p 23.15p 22.52p 23.05p 0
18/02/2013 22.52p 23.08p 22.52p 23.05p 0
15/02/2013 22.52p 23.01p 22.52p 22.52p 0
14/02/2013 22.98p 23.01p 22.52p 22.52p 0
13/02/2013 22.52p 23.01p 22.52p 22.52p 2870
12/02/2013 22.50p 22.91p 22.50p 22.52p 0
11/02/2013 22.52p 22.91p 22.50p 22.52p 0
08/02/2013 22.52p 22.91p 22.52p 22.52p 3234
07/02/2013 22.52p 22.87p 22.32p 22.52p 0
06/02/2013 22.87p 22.87p 22.32p 22.52p 2640
05/02/2013 21.00p 23.50p 21.00p 23.50p 772
04/02/2013 21.00p 21.33p 20.60p 21.00p 0
01/02/2013 20.60p 21.13p 20.60p 21.00p 600
31/01/2013 20.67p 21.00p 20.58p 21.00p 3219
30/01/2013 21.00p 21.00p 20.73p 21.00p 0
29/01/2013 21.00p 21.00p 20.80p 21.00p 0
28/01/2013 21.00p 21.00p 20.80p 21.00p 600
25/01/2013 20.82p 21.00p 20.82p 21.00p 394
24/01/2013 21.00p 21.00p 20.97p 21.00p 1921
23/01/2013 20.00p 21.00p 20.00p 21.00p 0
22/01/2013 20.16p 20.64p 20.00p 20.00p 691
21/01/2013 21.00p 21.01p 20.00p 20.00p 0
18/01/2013 21.00p 21.01p 20.73p 21.00p 0
17/01/2013 21.01p 21.01p 20.95p 21.00p 8735
16/01/2013 21.00p 21.02p 20.95p 21.00p 16605
15/01/2013 22.40p 22.40p 20.98p 21.00p 4700
14/01/2013 23.45p 23.45p 21.92p 22.40p 5365
11/01/2013 23.45p 23.45p 23.13p 23.45p 691
10/01/2013 23.45p 23.45p 23.03p 23.45p 5105
09/01/2013 23.45p 23.55p 22.58p 23.45p 0
08/01/2013 22.58p 23.45p 22.58p 23.45p 0
07/01/2013 22.58p 22.98p 22.58p 22.58p 1182
04/01/2013 22.58p 22.86p 22.58p 22.58p 2300
03/01/2013 22.58p 22.70p 22.18p 22.58p 0
02/01/2013 22.33p 22.65p 22.18p 22.58p 0
31/12/2012 22.58p 22.58p 22.18p 22.58p 0
28/12/2012 22.58p 22.58p 22.18p 22.58p 74
27/12/2012 22.58p 22.58p 22.16p 22.58p 0
24/12/2012 22.58p 22.58p 22.16p 22.58p 0
21/12/2012 22.58p 22.58p 22.16p 22.58p 0
20/12/2012 22.58p 22.58p 22.16p 22.58p 13503
19/12/2012 21.55p 22.58p 21.55p 22.58p 3474
18/12/2012 21.55p 22.11p 21.55p 21.55p 2622
17/12/2012 21.55p 21.88p 21.55p 21.55p 741
14/12/2012 21.55p 21.86p 21.55p 21.55p 0
13/12/2012 21.55p 21.86p 21.55p 21.55p 19162
12/12/2012 21.55p 21.93p 21.55p 21.55p 191
11/12/2012 21.55p 22.50p 20.80p 21.55p 0
10/12/2012 21.55p 22.50p 20.80p 21.55p 0
07/12/2012 20.80p 22.50p 20.80p 21.55p 435
06/12/2012 20.80p 20.80p 20.62p 20.80p 0
05/12/2012 20.80p 20.80p 20.62p 20.80p 0
04/12/2012 20.80p 20.80p 20.62p 20.80p 1169
03/12/2012 19.95p 20.80p 19.95p 20.80p 0
30/11/2012 19.95p 20.59p 19.95p 19.95p 1600
29/11/2012 19.95p 20.00p 19.95p 19.95p 248
28/11/2012 19.95p 20.10p 19.91p 19.95p 0
27/11/2012 19.99p 19.99p 19.91p 19.95p 211
26/11/2012 20.03p 20.09p 19.92p 19.95p 0
23/11/2012 19.95p 20.09p 19.92p 19.95p 27646
22/11/2012 19.95p 19.96p 19.83p 19.95p 0
21/11/2012 19.95p 19.96p 19.83p 19.95p 25535
20/11/2012 19.85p 19.98p 19.82p 19.95p 0
19/11/2012 19.95p 19.98p 19.82p 19.95p 12867
16/11/2012 19.95p 19.95p 19.88p 19.95p 7744
15/11/2012 19.95p 19.96p 19.90p 19.95p 0
14/11/2012 19.93p 19.96p 19.93p 19.95p 108
13/11/2012 19.95p 19.95p 19.85p 19.95p 42
12/11/2012 19.95p 19.95p 19.73p 19.95p 0
09/11/2012 19.95p 19.95p 19.73p 19.95p 208
08/11/2012 19.95p 19.95p 19.50p 19.95p 1200
07/11/2012 18.95p 19.95p 18.95p 19.95p 500

*Close Price adjusted for both dividends and splits