Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Oriola Oyj (O5O.F)

1.0760
-0.0020
(-0.19%)
At close: April 29 at 8:10:02 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20251.07601.07601.07601.07601.0760-
Apr 28, 20251.07801.07801.07801.07801.0780-
Apr 25, 20251.06801.06801.06801.06801.0680-
Apr 24, 20251.06601.06601.06601.06601.0660-
Apr 23, 20251.06201.06201.06201.06201.0620-
Apr 22, 20250.99600.99600.99600.99600.9960-
Apr 17, 20250.99200.99200.99200.99200.9920-
Apr 16, 20251.00601.00601.00601.00601.0060-
Apr 15, 20250.98801.02600.98801.02601.02603,000
Apr 14, 20250.98600.98600.98600.98600.9860-
Apr 11, 20250.99300.99300.99300.99300.9930-
Apr 10, 20250.99100.99100.99100.99100.9910-
Apr 9, 20250.96900.96900.96900.96900.9690-
Apr 8, 20250.99000.99000.99000.99000.9900-
Apr 7, 20251.05601.05601.05601.05601.0560-
Apr 4, 20251.05601.05601.05601.05601.0560-
Apr 3, 2025 0.07 Dividend
Apr 3, 20251.11401.11401.11401.11401.1140-
Apr 2, 20251.13201.13201.13201.13201.0620-
Apr 1, 20251.10201.10201.10201.10201.0339-
Mar 31, 20251.09801.09801.09801.09801.0301-
Mar 28, 20251.08801.08801.08801.08801.0207-
Mar 27, 20251.11201.11201.11201.11201.0432-
Mar 26, 20251.12001.12001.12001.12001.0507-
Mar 25, 20251.10601.10601.10601.10601.0376-
Mar 24, 20251.09201.09201.09201.09201.0245-
Mar 21, 20251.09401.09401.09401.09401.0263-
Mar 20, 20251.09001.09001.09001.09001.0226-
Mar 19, 20251.10401.10401.10401.10401.0357-
Mar 18, 20251.11601.11601.11601.11601.0470-
Mar 17, 20251.11801.11801.11801.11801.0489-
Mar 14, 20251.12201.12201.12201.12201.0526-
Mar 13, 20251.13201.15201.13201.15201.0808900
Mar 12, 20251.12401.12401.12401.12401.0545-
Mar 11, 20251.12801.15201.12801.15201.08081,100
Mar 10, 20251.12401.12401.12401.12401.0545-
Mar 7, 20251.06801.06801.06801.06801.0020-
Mar 6, 20251.00601.00601.00601.00600.9438-
Mar 5, 20250.98600.98600.98600.98600.9250-
Mar 4, 20251.00801.00801.00801.00800.9457-
Mar 3, 20250.97200.97200.97200.97200.9119-
Feb 28, 20250.96100.96100.96100.96100.9016-
Feb 27, 20250.96500.96500.96500.96500.9053-
Feb 26, 20250.95400.95400.95400.95400.8950-
Feb 25, 20250.95200.95200.95200.95200.8931-
Feb 24, 20250.96000.96000.96000.96000.9006-
Feb 21, 20250.95200.95200.95200.95200.8931-
Feb 20, 20250.96700.96700.96700.96700.9072-
Feb 19, 20250.97300.97300.97300.97300.9128-
Feb 18, 20250.95600.95600.95600.95600.8969-
Feb 17, 20250.95600.95600.95600.95600.8969-
Feb 14, 20250.93300.93300.93300.93300.8753-
Feb 13, 20250.93000.93000.93000.93000.8725-
Feb 12, 20250.93800.93800.93800.93800.8800-
Feb 11, 20250.94500.94500.94500.94500.8866-
Feb 10, 20250.95000.95000.95000.95000.8913-
Feb 7, 20250.93100.93100.93100.93100.8734-
Feb 6, 20250.90500.90500.90500.90500.8490-
Feb 5, 20250.91200.91200.91200.91200.8556-
Feb 4, 20250.91400.91400.91400.91400.8575-
Feb 3, 20250.90800.90800.90800.90800.8519-
Jan 31, 20250.93200.93200.93200.93200.8744-
Jan 30, 20250.93100.93100.93100.93100.8734-
Jan 29, 20250.91900.91900.91900.91900.8622-
Jan 28, 20250.93300.93300.93300.93300.8753-
Jan 27, 20250.92000.92000.92000.92000.8631-
Jan 24, 20250.92500.92500.92500.92500.8678-
Jan 23, 20250.92500.92500.92500.92500.8678-
Jan 22, 20250.92000.92000.92000.92000.8631-
Jan 21, 20250.92300.92300.92300.92300.8659-
Jan 20, 20250.91500.91500.91500.91500.8584-
Jan 17, 20250.89700.89700.89700.89700.8415-
Jan 16, 20250.90700.90700.90700.90700.8509-
Jan 15, 20250.91300.91300.91300.91300.8565-
Jan 14, 20250.92100.92100.92100.92100.8640-
Jan 13, 20250.92700.92700.92700.92700.8697-
Jan 10, 20250.93400.93400.93400.93400.8762-
Jan 9, 20250.93600.93600.93600.93600.8781-
Jan 8, 20250.95800.95800.95800.95800.8988-
Jan 7, 20250.93500.93500.93500.93500.8772-
Jan 6, 20250.90900.90900.90900.90900.8528-
Jan 3, 20250.90900.90900.90900.90900.8528-
Jan 2, 20250.87700.87700.87700.87700.8228-
Dec 30, 20240.89200.89200.89200.89200.8368-
Dec 27, 20240.87700.87700.87700.87700.8228-
Dec 23, 20240.88300.88300.88300.88300.8284-
Dec 20, 20240.89200.89200.89200.89200.8368-
Dec 19, 20240.88500.88500.88500.88500.8303-
Dec 18, 20240.89200.89200.89200.89200.8368-
Dec 17, 20240.89500.89500.89500.89500.8397-
Dec 16, 20240.90200.90200.90200.90200.8462-
Dec 13, 20240.89600.89600.89600.89600.8406-
Dec 12, 20240.88900.88900.88900.88900.8340-
Dec 11, 20240.88900.88900.88900.88900.8340-
Dec 10, 20240.90600.90600.90600.90600.8500-
Dec 9, 20240.89600.89600.89600.89600.8406-
Dec 6, 20240.89400.89400.89400.89400.8387-
Dec 5, 20240.89400.89400.89400.89400.8387-
Dec 4, 20240.88700.88700.88700.88700.8322-
Dec 3, 20240.89600.89600.89600.89600.8406-
Dec 2, 20240.86400.86400.86400.86400.8106-
Nov 29, 20240.89700.89700.89700.89700.8415-
Nov 28, 20240.89500.89500.89500.89500.8397-
Nov 27, 20240.89000.89000.89000.89000.8350-
Nov 26, 20240.91700.91700.91700.91700.8603-
Nov 25, 20240.92600.92600.92600.92600.8687-
Nov 22, 20240.90200.90200.90200.90200.8462-
Nov 21, 20240.92100.92100.92100.92100.8640-
Nov 20, 20240.93300.93300.92100.92100.864010
Nov 19, 20240.92600.92600.92600.92600.8687-
Nov 18, 20240.93100.93100.93100.93100.8734-
Nov 15, 20240.92000.92000.92000.92000.8631-
Nov 14, 20240.92700.92700.92700.92700.8697-
Nov 13, 20240.93200.93200.93200.93200.8744-
Nov 12, 20240.92500.92500.92500.92500.8678-
Nov 11, 20240.92800.92800.92800.92800.8706-
Nov 8, 20240.93200.93200.93200.93200.8744-
Nov 7, 20240.92700.92700.92700.92700.8697-
Nov 6, 20240.95000.95000.93900.93900.88092,000
Nov 5, 20240.91900.91900.91900.91900.8622-
Nov 4, 20240.90500.90500.90500.90500.8490-
Nov 1, 20240.89600.89600.89600.89600.8406-
Oct 31, 20240.88900.88900.88900.88900.8340-
Oct 30, 20240.91700.91700.91700.91700.8603-
Oct 29, 20240.91900.91900.91900.91900.8622-
Oct 28, 20240.90800.90800.90800.90800.8519-
Oct 25, 20240.92700.92700.92700.92700.8697-
Oct 24, 20240.91600.91600.91600.91600.8594-
Oct 23, 20240.92300.92300.92300.92300.8659-
Oct 22, 20240.93100.93100.93100.93100.8734-
Oct 21, 20240.93300.93300.93300.93300.8753-
Oct 18, 20240.92800.92800.92800.92800.8706-
Oct 17, 20240.92200.92200.92200.92200.8650-
Oct 16, 20240.91300.91300.91300.91300.8565-
Oct 15, 20240.91700.91700.91700.91700.8603-
Oct 14, 20240.92600.92600.92600.92600.8687-
Oct 11, 20240.92800.92800.92800.92800.8706-
Oct 10, 20240.92800.92800.92800.92800.8706-
Oct 9, 20240.92700.92700.92700.92700.8697-
Oct 8, 20240.92200.92200.92200.92200.8650-
Oct 7, 20240.92000.92000.92000.92000.8631-
Oct 4, 20240.91600.91600.91600.91600.8594-
Oct 3, 20240.91200.91200.91200.91200.8556-
Oct 2, 20240.90400.90400.90400.90400.8481-
Oct 1, 20240.91200.91200.91200.91200.8556-
Sep 30, 20240.90200.90200.90200.90200.8462-
Sep 27, 20240.90400.90400.90400.90400.8481-
Sep 26, 20240.91800.91800.91700.91700.8603-
Sep 25, 20240.89400.89400.89400.89400.8387-
Sep 24, 20240.89400.89400.89400.89400.8387-
Sep 23, 20240.90600.90600.90600.90600.8500-
Sep 20, 20240.89900.89900.89900.89900.8434-
Sep 19, 20240.90200.90200.90200.90200.8462-
Sep 18, 20240.92200.92200.92200.92200.8650-
Sep 17, 20240.89400.89400.89400.89400.8387-
Sep 16, 20240.90300.90300.90300.90300.8472-
Sep 13, 20240.90200.90200.90200.90200.8462-
Sep 12, 20240.91500.91500.91500.91500.8584-
Sep 11, 20240.90400.90400.90400.90400.8481-
Sep 10, 20240.90300.90300.90300.90300.8472-
Sep 9, 20240.91200.91200.91200.91200.8556-
Sep 6, 20240.91200.91200.91200.91200.8556-
Sep 5, 20240.91700.91700.91700.91700.8603-
Sep 4, 20240.92900.92900.92900.92900.8716-
Sep 3, 20240.93600.93600.93600.93600.8781-
Sep 2, 20240.95500.95500.95400.95400.89502,200
Aug 30, 20240.93300.93300.93300.93300.8753-
Aug 29, 20240.94200.94200.94200.94200.8837-
Aug 28, 20240.94200.94200.94200.94200.8837-
Aug 27, 20240.94100.94100.94100.94100.8828-
Aug 26, 20240.93200.93200.93200.93200.8744-
Aug 23, 20240.93300.93300.93300.93300.8753-
Aug 22, 20240.95300.95300.95300.95300.8941-
Aug 21, 20240.94600.94600.94600.94600.8875-
Aug 20, 20240.93700.93700.93700.93700.8791-
Aug 19, 20240.92800.92800.92800.92800.8706-
Aug 16, 20240.94300.94300.94300.94300.8847-
Aug 15, 20240.93400.93400.93400.93400.8762-
Aug 14, 20240.96600.96600.96600.96600.9063-
Aug 13, 20240.92700.92700.92700.92700.8697-
Aug 12, 20240.94600.94600.94600.94600.8875-
Aug 9, 20240.95600.95600.95600.95600.8969-
Aug 8, 20240.95600.95600.95600.95600.8969-
Aug 7, 20240.93600.93600.93600.93600.8781-
Aug 6, 20240.92200.92200.92200.92200.8650-
Aug 5, 20240.92800.92800.92800.92800.8706-
Aug 2, 20240.94500.94500.94500.94500.8866-
Aug 1, 20240.95600.95600.95600.95600.8969-
Jul 31, 20240.95900.95900.95900.95900.8997-
Jul 30, 20240.96000.96000.96000.96000.9006-
Jul 29, 20240.95700.95700.95700.95700.8978-
Jul 26, 20240.96100.96100.96100.96100.9016-
Jul 25, 20240.94800.94800.94800.94800.8894-
Jul 24, 20240.95800.95800.95800.95800.8988-
Jul 23, 20240.95300.95300.95300.95300.8941-
Jul 22, 20240.95300.95300.95300.95300.8941-
Jul 19, 20240.94800.94800.94800.94800.8894-
Jul 18, 20240.92500.92500.92500.92500.8678-
Jul 17, 20240.92100.92100.92100.92100.8640-
Jul 16, 20240.91700.91700.91700.91700.8603-
Jul 15, 20240.90300.90300.90300.90300.8472-
Jul 12, 20240.90000.90000.90000.90000.8443-
Jul 11, 20240.89500.89500.89500.89500.8397-
Jul 10, 20240.90100.90100.90100.90100.8453-
Jul 9, 20240.89600.89600.89600.89600.8406-
Jul 8, 20240.89200.89200.89200.89200.8368-
Jul 5, 20240.90200.90200.90200.90200.8462-
Jul 4, 20240.89700.89700.89700.89700.8415-
Jul 3, 20240.89300.89300.89300.89300.8378-
Jul 2, 20240.88700.88700.88700.88700.8322-
Jul 1, 20240.90200.90200.90200.90200.8462-
Jun 28, 20240.88000.88000.88000.88000.8256-
Jun 27, 20240.90000.90700.90000.90700.8509100
Jun 26, 20240.88700.88700.88700.88700.8322-
Jun 25, 20240.89900.89900.89900.89900.8434-
Jun 24, 20240.88300.88300.88300.88300.8284-
Jun 21, 20240.88900.88900.88900.88900.8340-
Jun 20, 20240.88700.88700.88700.88700.8322-
Jun 19, 20240.91100.91100.91100.91100.8547-
Jun 18, 20240.91700.91700.91700.91700.8603-
Jun 17, 20240.92100.92100.92100.92100.8640-
Jun 14, 20240.92500.92500.92500.92500.8678-
Jun 13, 20240.91700.91700.91700.91700.8603-
Jun 12, 20240.93200.93200.93200.93200.8744-
Jun 11, 20240.92100.92100.92100.92100.8640-
Jun 10, 20240.91400.91400.91400.91400.8575-
Jun 7, 20240.92500.92500.92500.92500.8678-
Jun 6, 20240.92300.92300.92300.92300.8659-
Jun 5, 20240.91800.91800.91800.91800.8612-
Jun 4, 20240.93000.93000.93000.93000.8725-
Jun 3, 20240.94000.94000.94000.94000.8819-
May 31, 20240.93400.93400.93400.93400.8762-
May 30, 20240.92500.92500.92500.92500.8678-
May 29, 20240.93100.93100.93100.93100.8734-
May 28, 20240.93800.93800.93800.93800.8800-
May 27, 20240.92100.92100.92100.92100.8640-
May 24, 20240.91800.91800.91800.91800.8612-
May 23, 20240.92000.92000.92000.92000.8631-
May 22, 20240.91700.91700.91700.91700.8603-
May 21, 20240.91900.91900.91900.91900.8622-
May 20, 20240.91800.91800.91800.91800.8612-
May 17, 20240.90700.92400.90700.92400.8669800
May 16, 20240.91700.91700.91700.91700.8603-
May 15, 20240.93700.93700.93700.93700.8791-
May 14, 20240.94900.94900.94900.94900.8903-
May 13, 20240.93800.93800.93800.93800.8800-
May 10, 20240.92600.92600.92600.92600.8687-
May 9, 20240.91600.91600.91600.91600.8594-
May 8, 20240.91600.91600.91600.91600.8594-
May 7, 20240.90700.90700.90700.90700.8509-
May 6, 20240.92300.92300.92300.92300.8659-
May 3, 20240.89200.89200.89200.89200.8368-
May 2, 20240.88200.88200.88200.88200.8275-
Apr 30, 20240.98000.98000.98000.98000.9194-
Apr 29, 20240.94900.94900.94900.94900.8903-