Orion Oyj (0M2O) Share Price

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

Date Open High Low Close* Volume
19/12/2014 27.04p 27.04p 26.30p 23.01p 890
18/12/2014 26.40p 27.09p 26.40p 23.01p 7967
17/12/2014 26.17p 26.17p 25.64p 23.01p 4271
16/12/2014 25.58p 26.25p 25.40p 23.01p 9066
15/12/2014 26.58p 26.58p 25.59p 23.01p 15785
12/12/2014 26.92p 26.92p 26.57p 23.01p 1134
11/12/2014 26.77p 26.96p 26.77p 23.01p 1311
10/12/2014 26.47p 26.80p 26.47p 23.01p 1913
09/12/2014 27.50p 27.50p 26.45p 23.01p 644
08/12/2014 27.58p 27.98p 27.32p 23.01p 0
05/12/2014 27.62p 27.80p 27.56p 23.01p 447
04/12/2014 27.55p 28.07p 27.36p 23.01p 5116
03/12/2014 27.59p 27.63p 27.35p 23.01p 1328
02/12/2014 27.75p 27.85p 27.34p 23.01p 4572
01/12/2014 27.58p 28.10p 27.58p 23.01p 225
28/11/2014 28.26p 28.26p 27.34p 23.01p 3337
27/11/2014 27.78p 28.44p 27.78p 23.01p 0
26/11/2014 28.03p 28.25p 27.71p 23.01p 495
25/11/2014 28.42p 28.42p 28.13p 23.01p 2352
24/11/2014 28.08p 28.70p 28.08p 23.01p 83
21/11/2014 27.31p 28.07p 27.31p 23.01p 239
20/11/2014 27.90p 28.00p 27.38p 23.01p 290
19/11/2014 27.32p 27.90p 27.32p 23.01p 2394
18/11/2014 27.51p 27.51p 27.19p 23.01p 1038
17/11/2014 27.51p 27.51p 27.23p 23.01p 1903
14/11/2014 27.64p 28.17p 27.54p 23.01p 4291
13/11/2014 26.99p 27.57p 26.99p 23.01p 634
12/11/2014 27.30p 27.30p 26.72p 23.01p 228
11/11/2014 27.20p 27.58p 27.20p 23.01p 184
10/11/2014 26.82p 27.26p 26.82p 23.01p 2279
07/11/2014 26.92p 26.92p 26.59p 23.01p 4141
06/11/2014 27.56p 27.56p 26.93p 23.01p 378
05/11/2014 27.31p 27.68p 27.31p 23.01p 827
04/11/2014 26.80p 27.55p 26.80p 23.01p 1796
03/11/2014 26.96p 26.96p 26.50p 23.01p 1340
31/10/2014 27.14p 27.14p 26.82p 23.01p 1415
30/10/2014 26.75p 27.13p 26.75p 23.01p 3005
29/10/2014 26.31p 26.72p 26.31p 23.01p 56
28/10/2014 26.31p 27.10p 26.31p 23.01p 930
27/10/2014 26.96p 26.96p 26.52p 23.01p 2054
24/10/2014 27.17p 27.17p 26.57p 23.01p 460
23/10/2014 26.31p 27.19p 26.31p 23.01p 3702
22/10/2014 26.31p 26.67p 26.12p 23.01p 31329
21/10/2014 26.85p 27.04p 26.06p 23.01p 6376
20/10/2014 26.31p 27.12p 26.31p 23.01p 2003
17/10/2014 26.31p 27.28p 26.31p 23.01p 2399
16/10/2014 27.00p 27.00p 25.84p 23.01p 26447
15/10/2014 27.91p 27.91p 27.01p 23.01p 2107
14/10/2014 28.66p 28.66p 27.89p 23.01p 817
13/10/2014 28.94p 28.94p 28.59p 23.01p 673
10/10/2014 29.09p 29.38p 29.09p 23.01p 118
09/10/2014 29.89p 29.89p 29.29p 23.01p 40
08/10/2014 30.45p 30.45p 29.56p 23.01p 15706
07/10/2014 30.76p 30.76p 29.82p 23.01p 3911
06/10/2014 30.45p 30.87p 30.45p 23.01p 2320
03/10/2014 30.33p 30.75p 30.33p 23.01p 3654
02/10/2014 30.50p 30.92p 30.09p 23.01p 0
01/10/2014 30.97p 30.97p 30.69p 23.01p 107
30/09/2014 30.45p 31.00p 30.45p 23.01p 12478
29/09/2014 30.45p 30.95p 30.45p 23.01p 413
26/09/2014 30.35p 30.97p 30.35p 23.01p 8841
25/09/2014 30.13p 30.35p 30.13p 23.01p 189
24/09/2014 29.10p 30.24p 29.10p 23.01p 38091
23/09/2014 29.97p 30.01p 29.68p 23.01p 5580
22/09/2014 30.02p 30.33p 29.79p 23.01p 1756
19/09/2014 29.45p 30.04p 29.45p 23.01p 34377
18/09/2014 29.57p 29.57p 28.90p 23.01p 4407
17/09/2014 29.48p 29.72p 29.48p 23.01p 593
16/09/2014 29.25p 29.42p 29.25p 23.01p 22545
15/09/2014 29.40p 29.40p 29.30p 23.01p 1912
12/09/2014 29.41p 29.56p 29.20p 23.01p 222
11/09/2014 29.46p 29.46p 29.15p 23.01p 276
10/09/2014 29.21p 29.42p 29.21p 23.01p 1968
09/09/2014 29.26p 29.35p 29.03p 23.01p 298
08/09/2014 29.26p 29.36p 29.26p 23.01p 720
05/09/2014 29.70p 29.70p 29.33p 23.01p 843
04/09/2014 29.38p 29.75p 29.33p 23.01p 1533
03/09/2014 29.52p 29.80p 29.42p 23.01p 2523
02/09/2014 29.87p 29.87p 29.44p 23.01p 986
01/09/2014 29.72p 29.81p 29.56p 23.01p 845
29/08/2014 29.66p 29.85p 29.47p 23.01p 2450
28/08/2014 29.91p 29.91p 29.38p 23.01p 3673
27/08/2014 29.65p 30.05p 29.64p 23.01p 2648
26/08/2014 29.35p 29.70p 29.35p 23.01p 1542
22/08/2014 29.10p 29.24p 28.90p 23.01p 12
21/08/2014 28.59p 29.16p 28.59p 23.01p 17926
20/08/2014 27.75p 28.59p 27.75p 23.01p 0
19/08/2014 27.75p 28.50p 27.75p 23.01p 116
18/08/2014 28.20p 28.36p 27.75p 23.01p 0
15/08/2014 27.75p 28.27p 27.73p 23.01p 78
14/08/2014 27.75p 28.15p 27.68p 23.01p 0
13/08/2014 27.67p 27.89p 27.52p 23.01p 604
12/08/2014 27.75p 27.95p 27.58p 23.01p 3141
11/08/2014 27.75p 27.75p 27.25p 23.01p 524
08/08/2014 27.75p 27.75p 26.66p 23.01p 588
07/08/2014 27.06p 27.64p 27.06p 23.01p 117
06/08/2014 27.75p 27.75p 27.00p 23.01p 10262
05/08/2014 27.67p 28.20p 27.66p 23.01p 11915
04/08/2014 27.75p 27.75p 27.39p 23.01p 774
01/08/2014 27.75p 27.97p 27.51p 23.01p 158
31/07/2014 27.75p 28.02p 27.49p 23.01p 3195
30/07/2014 26.48p 27.76p 26.48p 23.01p 5573
29/07/2014 27.04p 27.04p 26.40p 23.01p 3397
28/07/2014 26.77p 26.83p 26.53p 23.01p 501
25/07/2014 26.48p 26.75p 26.48p 23.01p 296
24/07/2014 26.48p 27.25p 26.48p 23.01p 2646
23/07/2014 26.72p 27.26p 26.72p 23.01p 1323
22/07/2014 26.48p 26.75p 26.36p 23.01p 1056
21/07/2014 26.48p 26.66p 26.38p 23.01p 180
18/07/2014 26.48p 26.85p 26.48p 23.01p 3562
17/07/2014 26.48p 26.92p 26.48p 23.01p 3305
16/07/2014 26.48p 27.24p 26.48p 23.01p 856
15/07/2014 26.48p 27.07p 26.48p 23.01p 315
14/07/2014 26.48p 27.14p 26.48p 23.01p 27
11/07/2014 26.53p 26.84p 26.43p 23.01p 126
10/07/2014 27.62p 27.62p 23.01p 23.01p 0
09/07/2014 26.89p 27.11p 26.86p 23.01p 1
08/07/2014 27.62p 27.62p 26.86p 23.01p 162
07/07/2014 27.62p 27.62p 26.95p 23.01p 1154
04/07/2014 27.69p 27.69p 27.09p 23.01p 218
03/07/2014 27.62p 27.79p 27.62p 23.01p 12980
02/07/2014 27.62p 28.10p 23.01p 23.01p 0
01/07/2014 27.15p 27.79p 27.15p 23.01p 1294
30/06/2014 27.14p 27.28p 27.14p 23.01p 2621
27/06/2014 27.62p 27.88p 23.01p 23.01p 0
26/06/2014 26.99p 27.54p 26.99p 23.01p 45043
25/06/2014 27.25p 28.05p 23.01p 23.01p 0
24/06/2014 28.05p 28.05p 27.36p 23.01p 3004
23/06/2014 27.64p 28.24p 27.64p 23.01p 1708
20/06/2014 27.62p 27.78p 23.01p 23.01p 0
19/06/2014 26.00p 27.68p 26.00p 23.01p 4193
18/06/2014 26.91p 27.46p 26.81p 23.01p 6860
17/06/2014 26.00p 26.90p 23.01p 23.01p 0
16/06/2014 26.00p 26.90p 23.01p 23.01p 0
13/06/2014 26.00p 26.90p 23.01p 23.01p 0
12/06/2014 26.00p 26.90p 23.01p 23.01p 0
11/06/2014 26.00p 26.85p 23.01p 23.01p 0
10/06/2014 26.00p 26.85p 26.00p 23.01p 347
09/06/2014 26.14p 26.54p 26.14p 23.01p 62
06/06/2014 26.00p 26.14p 25.82p 23.01p 370
05/06/2014 25.43p 25.63p 25.43p 23.01p 30024
04/06/2014 26.00p 26.00p 25.38p 23.01p 37705
03/06/2014 26.00p 26.36p 25.55p 23.01p 28276
02/06/2014 24.85p 26.56p 24.85p 23.01p 2600
30/05/2014 23.15p 23.36p 23.12p 23.01p 36004
29/05/2014 23.37p 23.48p 23.01p 23.01p 0
28/05/2014 23.36p 23.48p 23.15p 23.01p 1064
27/05/2014 23.15p 23.44p 23.15p 23.01p 16286
23/05/2014 23.15p 23.59p 23.15p 23.01p 13832
22/05/2014 23.15p 23.56p 23.15p 23.01p 24128
21/05/2014 22.83p 23.39p 22.83p 23.01p 24012
20/05/2014 23.15p 23.48p 22.68p 23.01p 24833
19/05/2014 22.72p 23.59p 22.70p 23.01p 21760
16/05/2014 22.92p 22.92p 22.75p 23.01p 20482
15/05/2014 23.15p 23.15p 22.94p 23.01p 26432
14/05/2014 23.14p 23.14p 23.01p 23.01p 24302
13/05/2014 23.15p 23.18p 22.83p 23.08p 24131
12/05/2014 23.15p 23.15p 22.90p 23.09p 20060
09/05/2014 23.15p 23.15p 22.61p 22.84p 22644
08/05/2014 21.85p 23.05p 21.72p 22.78p 0
07/05/2014 22.30p 22.34p 21.72p 22.34p 17411
06/05/2014 22.53p 22.53p 22.00p 22.08p 1887
02/05/2014 22.92p 22.92p 22.06p 23.58p 251
01/05/2014 22.99p 23.58p 21.97p 23.58p 0
30/04/2014 22.93p 22.93p 22.01p 23.58p 2382
29/04/2014 24.08p 24.08p 22.83p 23.58p 199
28/04/2014 23.85p 24.11p 23.15p 23.58p 0
25/04/2014 23.15p 23.84p 23.15p 23.58p 220
24/04/2014 23.15p 23.70p 23.15p 23.57p 45
23/04/2014 22.30p 23.38p 22.30p 23.36p 2093
22/04/2014 21.17p 22.78p 21.17p 22.78p 0
17/04/2014 21.17p 21.93p 21.17p 21.59p 0
16/04/2014 21.17p 21.93p 21.17p 21.66p 80
15/04/2014 21.17p 21.53p 21.17p 21.43p 267
14/04/2014 22.10p 22.10p 21.14p 21.36p 0
11/04/2014 21.85p 21.85p 21.53p 21.73p 64
10/04/2014 22.10p 22.24p 21.92p 21.92p 935
09/04/2014 22.10p 22.10p 21.85p 22.09p 1314
08/04/2014 22.10p 22.10p 21.80p 21.85p 547
07/04/2014 22.09p 22.28p 22.05p 22.13p 592
04/04/2014 22.10p 22.20p 22.10p 22.19p 654
03/04/2014 22.10p 22.23p 21.97p 22.08p 0
02/04/2014 22.23p 22.23p 22.03p 22.10p 1351
01/04/2014 22.10p 22.21p 22.10p 22.21p 2777
31/03/2014 22.43p 22.43p 21.91p 21.91p 40800
28/03/2014 22.10p 22.33p 22.10p 22.33p 292
27/03/2014 21.99p 22.18p 21.99p 22.18p 450
26/03/2014 23.43p 23.43p 21.92p 22.12p 220
25/03/2014 23.43p 23.43p 23.32p 23.34p 264
24/03/2014 23.43p 24.10p 23.29p 23.41p 0
21/03/2014 23.92p 24.10p 23.83p 23.83p 155
20/03/2014 23.43p 23.78p 23.43p 23.73p 54
19/03/2014 23.43p 23.85p 23.43p 23.75p 14100
18/03/2014 23.43p 23.99p 23.43p 23.81p 1464
17/03/2014 23.39p 23.98p 23.39p 23.82p 519
14/03/2014 24.45p 24.45p 23.41p 23.48p 0
13/03/2014 24.45p 24.45p 23.65p 23.94p 543
12/03/2014 24.45p 24.45p 23.81p 24.02p 717
11/03/2014 23.98p 24.05p 23.87p 24.05p 1217
10/03/2014 24.45p 24.45p 23.79p 24.11p 3118

*Close Price adjusted for both dividends and splits