Helsinki - Delayed Quote
EUR
Orion Oyj (ORNAV.HE)
100.40
+1.60
(+1.62%)
At close: 6:29:56 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
99.00
100.20
98.40
98.80
98.80
5,516
Nov 2, 2026
99.70
99.70
98.90
99.70
99.70
16,355
Oct 30, 2026
98.50
100.40
98.50
99.70
99.70
8,234
Oct 29, 2026
95.00
99.40
94.50
98.10
98.10
11,075
Oct 28, 2026
95.50
97.60
91.10
96.10
96.10
18,629
Oct 27, 2026
95.70
96.50
94.80
95.70
95.70
23,695
Oct 26, 2026
93.60
97.70
93.60
95.80
95.80
22,955
Oct 23, 2026
91.00
92.30
90.20
91.80
91.80
10,390
Oct 22, 2026
89.00
91.60
89.00
91.50
91.50
18,608
Oct 21, 2026
88.90
89.80
88.50
89.00
89.00
8,811
Oct 20, 2026
87.60
88.50
87.00
88.30
88.30
4,240
Oct 19, 2026
0.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 19, 2026
86.50
87.80
86.40
87.60
87.60
7,138
Oct 16, 2026
85.40
87.20
85.40
87.00
86.10
10,030
Oct 15, 2026
86.00
86.80
85.50
85.90
85.01
14,204
Oct 14, 2026
82.20
86.10
82.20
86.00
85.11
4,689
Oct 13, 2026
81.90
83.50
81.90
82.20
81.35
7,090
Oct 12, 2026
79.80
82.30
79.20
82.30
81.45
2,362
Oct 9, 2026
79.40
81.30
78.70
79.70
78.88
8,157
Oct 8, 2026
82.50
82.50
80.30
80.50
79.67
10,714
Oct 7, 2026
81.30
82.80
81.30
82.80
81.94
2,218
Oct 6, 2026
81.20
83.00
81.00
81.50
80.66
5,831
Oct 5, 2026
80.40
81.50
75.00
80.60
79.77
4,409
Oct 2, 2026
79.50
81.10
79.30
80.40
79.57
2,404
Oct 1, 2026
82.20
82.30
80.70
80.70
79.87
4,804
Sep 30, 2026
83.40
83.40
82.50
82.70
81.84
1,540
Sep 29, 2026
83.70
84.20
81.90
81.90
81.05
4,943
Sep 28, 2026
84.20
84.40
83.40
83.70
82.83
8,602
Sep 25, 2026
82.80
83.20
82.40
82.40
81.55
6,377
Sep 24, 2026
82.40
82.90
81.20
82.60
81.75
3,468
Sep 23, 2026
83.60
83.60
82.30
82.40
81.55
3,558
Sep 22, 2026
82.20
83.60
81.70
83.60
82.74
5,417
Sep 21, 2026
81.30
82.70
81.00
82.70
81.84
8,577
Sep 18, 2026
81.10
82.10
81.10
81.40
80.56
7,956
Sep 17, 2026
80.00
81.40
80.00
81.40
80.56
6,090
Sep 16, 2026
79.40
80.20
79.20
80.20
79.37
8,426
Sep 15, 2026
79.80
80.00
78.50
79.10
78.28
1,334
Sep 14, 2026
78.60
80.30
78.60
79.40
78.58
9,521
Sep 11, 2026
79.00
79.50
77.90
78.20
77.39
3,453
Sep 10, 2026
79.80
80.20
78.70
78.70
77.89
2,959
Sep 9, 2026
79.40
79.50
78.60
78.60
77.79
2,353
Sep 8, 2026
79.30
79.70
79.00
79.40
78.58
3,792
Sep 7, 2026
79.30
80.00
79.00
79.00
78.18
2,914
Sep 4, 2026
79.60
80.20
79.30
79.50
78.68
3,184
Sep 3, 2026
80.40
81.30
79.60
79.60
78.78
6,543
Sep 2, 2026
79.50
80.70
79.10
80.00
79.17
4,787
Sep 1, 2026
78.90
80.10
78.90
79.30
78.48
5,722
Aug 31, 2026
79.40
79.70
78.70
78.90
78.08
4,884
Aug 28, 2026
79.90
80.10
79.20
79.40
78.58
2,364
Aug 27, 2026
79.80
80.10
79.00
79.30
78.48
4,067
Aug 26, 2026
80.50
81.00
79.80
79.80
78.97
3,271
Aug 25, 2026
78.80
80.80
78.80
80.50
79.67
6,340
Aug 24, 2026
79.00
79.00
78.40
79.00
78.18
2,555
Aug 21, 2026
78.80
79.00
78.20
79.00
78.18
1,608
Aug 20, 2026
79.60
79.60
78.60
78.80
77.98
1,774
Aug 19, 2026
78.10
79.00
77.90
79.00
78.18
2,931
Aug 18, 2026
77.90
78.40
77.70
78.10
77.29
3,580
Aug 17, 2026
77.00
78.50
77.00
77.90
77.09
3,765
Aug 14, 2026
79.50
79.60
76.70
77.00
76.20
4,937
Aug 13, 2026
77.20
79.50
77.20
79.50
78.68
1,820
Aug 12, 2026
79.30
79.30
77.60
77.60
76.80
2,284
Aug 11, 2026
78.70
80.30
78.50
79.30
78.48
4,779
Aug 10, 2026
81.40
81.40
78.30
78.70
77.89
11,539
Aug 7, 2026
81.60
82.70
81.40
81.40
80.56
4,338
Aug 6, 2026
81.50
82.30
81.40
81.60
80.76
3,271
Aug 5, 2026
80.20
82.20
80.20
81.40
80.56
11,066
Aug 4, 2026
79.00
80.90
79.00
80.20
79.37
5,269
Aug 3, 2026
80.70
81.40
79.20
79.20
78.38
3,533
Jul 31, 2026
81.00
82.00
80.40
80.70
79.87
3,419
Jul 30, 2026
81.10
82.00
80.60
80.70
79.87
4,404
Jul 29, 2026
80.70
82.00
80.60
82.00
81.15
4,166
Jul 28, 2026
79.10
80.70
79.00
80.50
79.67
6,146
Jul 27, 2026
78.20
79.20
78.00
79.20
78.38
3,642
Jul 24, 2026
78.90
78.90
78.00
78.50
77.69
2,333
Jul 23, 2026
77.20
79.00
76.80
78.90
78.08
7,264
Jul 22, 2026
76.10
77.50
75.70
77.20
76.40
5,619
Jul 21, 2026
74.90
76.30
74.40
76.20
75.41
8,592
Jul 20, 2026
75.90
76.00
73.80
75.00
74.22
8,546
Jul 17, 2026
68.40
78.00
66.70
77.60
76.80
40,166
Jul 16, 2026
68.30
68.50
67.80
68.40
67.69
2,570
Jul 15, 2026
67.60
68.10
67.00
67.80
67.10
2,706
Jul 14, 2026
68.60
68.60
67.30
67.60
66.90
6,038
Jul 13, 2026
69.30
69.50
68.70
68.70
67.99
3,273
Jul 10, 2026
70.50
70.70
69.00
69.30
68.58
3,410
Jul 9, 2026
70.30
70.70
69.80
70.40
69.67
4,498
Jul 8, 2026
71.40
71.40
70.00
70.20
69.47
5,600
Jul 7, 2026
70.40
72.00
70.40
71.60
70.86
1,853
Jul 6, 2026
71.40
72.00
69.40
70.00
69.28
6,835
Jul 3, 2026
72.50
72.50
71.40
71.70
70.96
956
Jul 2, 2026
68.30
72.60
68.30
72.10
71.35
7,592
Jul 1, 2026
71.70
71.80
70.50
70.50
69.77
2,841
Jun 30, 2026
71.00
71.80
71.00
71.70
70.96
2,776
Jun 29, 2026
70.30
71.30
70.20
70.90
70.17
4,381
Jun 26, 2026
70.10
70.40
69.60
70.20
69.47
2,787
Jun 25, 2026
69.60
70.70
69.30
70.20
69.47
4,929
Jun 24, 2026
68.80
70.10
68.80
69.60
68.88
4,848
Jun 23, 2026
68.40
69.50
68.20
68.90
68.19
5,932
Jun 22, 2026
66.90
68.50
66.80
68.50
67.79
2,003
Jun 18, 2026
68.30
68.50
66.00
66.60
65.91
4,796
Jun 17, 2026
67.30
68.00
67.00
68.00
67.30
1,612
Jun 16, 2026
66.80
67.50
66.30
67.40
66.70
17,639
Jun 15, 2026
68.90
69.20
66.80
66.80
66.11
3,416
Jun 12, 2026
69.50
69.80
68.40
68.40
67.69
8,903
Jun 11, 2026
68.40
69.60
68.40
69.50
68.78
643
Jun 10, 2026
69.60
70.20
69.10
69.60
68.88
2,949
Jun 9, 2026
68.90
70.10
68.00
69.80
69.08
3,813
Jun 8, 2026
69.50
70.30
68.80
70.10
69.37
3,014
Jun 5, 2026
68.90
70.90
68.90
70.50
69.77
3,540
Jun 4, 2026
67.60
69.10
67.50
69.10
68.39
5,083
Jun 3, 2026
68.00
68.00
67.00
67.70
67.00
4,095
Jun 2, 2026
68.00
68.80
66.90
67.40
66.70
4,626
Jun 1, 2026
71.10
71.10
67.90
68.00
67.30
2,930
May 29, 2026
70.80
71.40
70.70
71.20
70.46
3,831
May 28, 2026
70.80
70.90
69.80
70.60
69.87
1,880
May 27, 2026
71.00
71.70
69.00
71.30
70.56
3,660
May 26, 2026
71.90
72.00
71.00
71.10
70.36
5,671
May 25, 2026
71.20
72.00
71.20
72.00
71.26
4,929
May 22, 2026
71.60
71.60
70.70
71.20
70.46
2,517
May 21, 2026
70.80
71.70
70.80
71.50
70.76
4,659
May 20, 2026
71.00
71.20
70.00
70.90
70.17
4,476
May 19, 2026
68.80
71.10
68.80
71.10
70.36
5,417
May 18, 2026
67.70
68.50
67.40
68.40
67.69
7,408
May 15, 2026
68.40
68.40
67.60
67.70
67.00
7,288
May 13, 2026
67.10
67.90
67.00
67.00
66.31
7,344
May 12, 2026
66.50
67.80
66.30
67.10
66.41
3,105
May 11, 2026
68.50
68.80
65.00
66.90
66.21
7,664
May 8, 2026
69.50
69.50
68.30
68.50
67.79
2,802
May 7, 2026
70.80
71.00
69.70
69.70
68.98
4,295
May 6, 2026
69.40
71.10
69.40
70.80
70.07
15,213
May 5, 2026
69.10
69.80
69.00
69.40
68.68
2,908
May 4, 2026
69.60
69.60
68.40
69.00
68.29
7,011
Apr 30, 2026
66.10
68.60
66.10
68.10
67.40
14,681
Apr 29, 2026
66.80
66.80
65.40
66.10
65.42
5,710
Apr 28, 2026
69.50
69.50
66.40
66.80
66.11
3,592
Apr 27, 2026
66.70
67.80
66.10
67.60
66.90
26,360
Apr 24, 2026
69.50
69.50
66.60
66.70
66.01
20,573
Apr 23, 2026
73.10
73.10
67.80
69.50
68.78
24,601
Apr 22, 2026
73.50
73.50
72.60
73.00
72.24
9,853
Apr 21, 2026
74.80
75.00
73.60
73.70
72.94
24,034
Apr 20, 2026
74.80
75.10
74.00
74.80
74.03
5,332
Apr 17, 2026
73.50
74.80
72.30
74.80
74.03
6,358
Apr 16, 2026
73.20
73.90
73.00
73.50
72.74
2,829
Apr 15, 2026
73.40
74.10
71.50
73.00
72.24
6,753
Apr 14, 2026
72.70
73.70
72.70
73.50
72.74
4,413
Apr 13, 2026
73.40
73.40
71.70
72.20
71.45
21,586
Apr 10, 2026
72.40
74.00
72.40
73.50
72.74
2,974
Apr 9, 2026
71.50
73.50
71.50
72.20
71.45
7,984
Apr 8, 2026
72.40
72.60
70.60
71.60
70.86
10,102
Apr 7, 2026
71.40
72.10
70.70
71.20
70.46
8,230
Apr 2, 2026
71.10
71.70
69.60
71.50
70.76
6,969
Apr 1, 2026
71.40
72.30
71.20
71.60
70.86
5,199
Mar 31, 2026
68.00
69.50
67.90
69.50
68.78
4,638
Mar 30, 2026
67.20
68.20
67.20
68.00
67.30
2,259
Mar 27, 2026
66.80
68.00
66.80
67.10
66.41
2,951
Mar 26, 2026
66.80
67.10
66.00
66.70
66.01
2,222
Mar 25, 2026
0.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
67.30
67.30
66.20
66.80
66.11
4,926
Mar 24, 2026
67.50
68.30
67.40
67.40
65.81
5,507
Mar 23, 2026
67.00
69.80
67.00
69.10
67.47
14,193
Mar 20, 2026
69.90
70.40
69.00
69.00
67.37
2,735
Mar 19, 2026
69.70
70.10
69.30
70.00
68.35
2,315
Mar 18, 2026
70.50
71.30
70.10
70.10
68.45
14,197
Mar 17, 2026
70.50
71.00
70.20
70.20
68.55
4,720
Mar 16, 2026
69.40
70.50
68.90
70.50
68.84
6,229
Mar 13, 2026
68.90
70.30
68.90
69.40
67.76
3,476
Mar 12, 2026
68.40
69.20
67.90
68.70
67.08
3,988
Mar 11, 2026
69.70
69.80
68.20
68.40
66.79
3,366
Mar 10, 2026
69.10
71.50
69.10
70.10
68.45
5,383
Mar 9, 2026
66.50
69.00
65.80
68.50
66.89
8,876
Mar 6, 2026
67.00
67.70
66.60
67.40
65.81
3,103
Mar 5, 2026
67.70
68.60
67.00
67.00
65.42
7,050
Mar 4, 2026
65.90
68.10
65.90
68.00
66.40
4,782
Mar 3, 2026
66.90
66.90
65.60
66.00
64.45
5,264
Mar 2, 2026
67.00
67.70
66.60
67.30
65.71
4,942
Feb 27, 2026
67.40
67.80
67.00
67.80
66.20
9,762
Feb 26, 2026
67.50
68.50
67.20
67.40
65.81
2,164
Feb 25, 2026
68.40
68.40
67.60
67.60
66.01
2,912
Feb 24, 2026
67.90
68.80
67.60
68.40
66.79
4,773
Feb 23, 2026
69.00
69.00
67.80
68.10
66.50
4,689
Feb 20, 2026
69.30
70.20
68.60
69.10
67.47
4,346
Feb 19, 2026
68.80
69.80
68.70
69.00
67.37
1,971
Feb 18, 2026
69.00
69.20
68.10
68.70
67.08
2,989
Feb 17, 2026
68.10
69.00
67.40
68.50
66.89
3,221
Feb 16, 2026
67.40
68.10
66.80
68.10
66.50
4,660
Feb 13, 2026
67.50
67.80
66.50
67.30
65.71
13,485
Feb 12, 2026
74.70
75.00
66.30
66.80
65.23
22,929
Feb 11, 2026
72.80
74.60
72.80
74.10
72.35
8,576
Feb 10, 2026
73.80
74.20
73.50
73.80
72.06
5,659
Feb 9, 2026
73.40
74.70
73.30
73.80
72.06
11,244
Feb 6, 2026
71.80
73.60
71.30
73.40
71.67
6,044
Feb 5, 2026
71.70
72.60
71.20
72.00
70.30
5,655
Feb 4, 2026
71.20
72.90
71.20
71.90
70.21
4,638
Feb 3, 2026
70.70
71.60
70.70
71.50
69.82
6,369
Feb 2, 2026
69.50
70.50
68.60
70.40
68.74
11,212
Jan 30, 2026
68.90
69.60
68.40
69.20
67.57
4,348
Jan 29, 2026
70.50
70.50
69.90
70.10
68.45
4,448
Jan 28, 2026
72.40
72.50
69.80
70.10
68.45
8,238
Jan 27, 2026
70.70
72.30
70.70
72.30
70.60
9,658
Jan 26, 2026
69.60
71.00
69.40
71.00
69.33
6,665
Jan 23, 2026
69.20
70.40
69.20
69.40
67.76
7,388
Jan 22, 2026
69.20
69.70
68.40
69.00
67.37
6,967
Jan 21, 2026
68.30
68.50
67.40
68.50
66.89
6,871
Jan 20, 2026
68.70
68.70
67.70
68.30
66.69
11,848
Jan 19, 2026
69.40
69.40
68.40
68.70
67.08
5,366
Jan 16, 2026
69.70
70.70
69.50
70.10
68.45
14,544
Jan 15, 2026
69.90
71.90
69.00
69.50
67.86
18,987
Jan 14, 2026
67.40
70.50
67.40
69.90
68.25
19,260
Jan 13, 2026
65.00
65.00
62.40
62.40
60.93
6,902
Jan 12, 2026
65.30
65.60
64.90
64.90
63.37
4,140
Jan 9, 2026
66.00
66.00
64.90
65.30
63.76
4,606
Jan 8, 2026
65.60
66.40
65.00
65.80
64.25
3,748
Jan 7, 2026
63.00
65.70
63.00
65.70
64.15
11,019
Jan 5, 2026
63.00
63.30
62.30
62.70
61.22
9,162
Jan 2, 2026
63.40
63.90
62.90
62.90
61.42
5,229
Dec 30, 2025
63.50
63.70
63.30
63.30
61.81
3,572
Dec 29, 2025
63.10
63.60
63.00
63.30
61.81
7,919
Dec 23, 2025
62.70
63.30
62.60
63.00
61.52
3,376
Dec 22, 2025
61.90
62.60
61.70
62.60
61.13
3,933
Dec 19, 2025
60.90
62.00
60.30
61.90
60.44
16,474
Dec 18, 2025
60.60
61.10
60.30
61.10
59.66
22,320
Dec 17, 2025
61.30
61.60
60.30
60.60
59.17
9,669
Dec 16, 2025
60.80
61.90
60.30
60.90
59.47
5,366
Dec 15, 2025
59.70
61.00
59.20
60.90
59.47
3,306
Dec 12, 2025
61.00
61.00
59.60
59.70
58.29
8,334
Dec 11, 2025
60.80
61.20
60.70
61.00
59.56
14,522
Dec 10, 2025
60.60
60.80
59.90
60.70
59.27
14,253
Dec 9, 2025
60.80
60.90
60.30
60.30
58.88
17,203
Dec 8, 2025
60.60
60.90
60.10
60.30
58.88
2,825
Dec 5, 2025
59.80
61.00
59.80
60.40
58.98
39,156
Dec 4, 2025
60.30
60.90
59.50
59.90
58.49
9,906
Dec 3, 2025
62.20
62.30
59.40
60.30
58.88
23,626
Dec 2, 2025
60.90
61.60
60.80
61.40
59.95
10,649
Dec 1, 2025
61.60
61.60
60.90
61.30
59.86
2,512
Nov 28, 2025
61.60
61.80
61.00
61.80
60.34
9,121
Nov 27, 2025
61.00
61.70
60.70
61.60
60.15
1,658
Nov 26, 2025
60.40
61.00
60.30
60.90
59.47
3,490
Nov 25, 2025
59.90
60.50
59.40
60.10
58.68
8,666
Nov 24, 2025
59.90
60.20
59.70
59.80
58.39
4,439
Nov 21, 2025
59.20
59.90
58.90
59.90
58.49
5,072
Nov 20, 2025
59.40
60.70
59.40
59.80
58.39
3,554
Nov 19, 2025
59.10
59.40
58.90
59.00
57.61
2,439
Nov 18, 2025
59.80
60.00
58.90
59.10
57.71
5,974
Nov 17, 2025
59.80
60.10
59.60
59.90
58.49
6,448
Nov 14, 2025
59.50
59.80
59.00
59.80
58.39
5,495
Nov 13, 2025
59.80
60.40
59.00
59.50
58.10
2,239
Nov 12, 2025
59.50
59.90
59.20
59.70
58.29
3,631
Nov 11, 2025
58.00
59.20
58.00
59.20
57.81
5,895
Nov 10, 2025
57.00
58.10
57.00
57.80
56.44
4,135
Nov 7, 2025
57.60
58.00
56.30
57.00
55.66
8,907
Nov 6, 2025
58.30
58.30
57.00
57.60
56.24
7,630
Nov 5, 2025
58.80
58.90
58.10
58.10
56.73
6,065
Nov 4, 2025
60.20
60.20
58.70
59.20
57.81
8,123
