Helsinki - Free Realtime Quote EUR

Orion Oyj (ORNAV.HE)

50.30

-0.20

(-0.40%)

As of 5:40:57 PM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 27, 2025	50.40	50.60	50.00	50.30	50.30	5,357
Jan 24, 2025	50.50	51.20	50.50	50.50	50.50	23,374
Jan 23, 2025	48.75	51.10	48.75	50.60	50.60	21,683
Jan 22, 2025	49.05	49.70	48.95	49.20	49.20	5,129
Jan 21, 2025	48.50	49.40	48.10	49.05	49.05	21,070
Jan 20, 2025	49.00	49.35	48.40	48.50	48.50	26,919
Jan 17, 2025	48.90	49.95	48.90	49.25	49.25	8,131
Jan 16, 2025	46.05	49.10	46.05	48.60	48.60	22,690
Jan 15, 2025	44.00	44.45	43.75	44.45	44.45	2,873
Jan 14, 2025	44.45	44.75	44.00	44.00	44.00	4,817
Jan 13, 2025	44.85	44.85	44.10	44.35	44.35	5,651
Jan 10, 2025	44.80	45.20	44.65	44.85	44.85	6,904
Jan 9, 2025	44.00	44.90	43.95	44.65	44.65	5,468
Jan 8, 2025	44.20	44.60	43.50	43.95	43.95	7,095
Jan 7, 2025	43.65	44.35	43.20	43.85	43.85	4,450
Jan 3, 2025	43.45	43.80	43.40	43.55	43.55	3,070
Jan 2, 2025	42.60	43.65	42.60	43.65	43.65	3,379
Dec 30, 2024	42.65	42.90	42.50	42.60	42.60	3,559
Dec 27, 2024	42.20	42.90	42.10	42.90	42.90	5,357
Dec 23, 2024	42.60	42.80	42.20	42.20	42.20	3,281
Dec 20, 2024	41.95	42.90	41.40	42.90	42.90	8,283
Dec 19, 2024	42.75	42.75	41.95	41.95	41.95	2,020
Dec 18, 2024	42.40	42.95	42.40	42.75	42.75	2,912
Dec 17, 2024	41.60	42.45	41.25	42.45	42.45	5,773
Dec 16, 2024	41.80	41.80	41.15	41.60	41.60	3,830
Dec 13, 2024	42.25	42.40	41.65	41.80	41.80	8,496
Dec 12, 2024	42.95	42.95	42.10	42.10	42.10	2,725
Dec 11, 2024	41.70	43.40	41.70	42.90	42.90	2,208
Dec 10, 2024	43.95	44.25	43.40	43.40	43.40	1,909
Dec 9, 2024	45.10	45.75	43.75	43.95	43.95	6,664
Dec 5, 2024	44.60	45.00	44.40	44.65	44.65	2,854
Dec 4, 2024	44.40	44.70	44.05	44.65	44.65	2,385
Dec 3, 2024	44.25	44.75	44.25	44.40	44.40	4,195
Dec 2, 2024	45.30	45.30	44.40	44.45	44.45	4,069
Nov 29, 2024	44.85	45.75	44.45	45.75	45.75	24,251
Nov 28, 2024	44.60	45.40	44.60	44.85	44.85	11,408
Nov 27, 2024	44.90	45.25	44.85	45.05	45.05	2,234
Nov 26, 2024	45.20	45.65	44.95	44.95	44.95	3,803
Nov 25, 2024	45.05	45.55	45.05	45.25	45.25	7,017
Nov 22, 2024	44.00	45.35	44.00	44.90	44.90	1,710
Nov 21, 2024	44.25	44.25	43.80	44.10	44.10	3,068
Nov 20, 2024	44.55	44.70	44.10	44.30	44.30	2,308
Nov 19, 2024	44.00	44.60	43.80	44.35	44.35	5,953
Nov 18, 2024	44.30	44.50	44.00	44.00	44.00	7,316
Nov 15, 2024	45.05	45.05	43.95	44.30	44.30	2,154
Nov 14, 2024	44.45	45.35	44.45	45.05	45.05	2,008
Nov 13, 2024	43.95	44.50	43.90	44.40	44.40	3,613
Nov 12, 2024	46.00	46.00	43.50	43.95	43.95	20,066
Nov 11, 2024	44.85	46.35	44.85	45.45	45.45	9,196
Nov 8, 2024	44.40	44.85	44.40	44.65	44.65	1,367
Nov 7, 2024	44.45	45.00	44.40	44.45	44.45	1,276
Nov 6, 2024	44.55	45.20	44.45	44.45	44.45	11,084
Nov 5, 2024	44.80	45.20	44.25	44.45	44.45	7,306
Nov 4, 2024	45.15	45.25	44.90	44.95	44.95	2,671
Nov 1, 2024	44.60	45.25	44.35	45.15	45.15	5,061
Oct 31, 2024	44.60	45.50	44.50	44.55	44.55	3,521
Oct 30, 2024	44.65	45.15	44.05	44.60	44.60	10,917
Oct 29, 2024	44.65	45.00	43.15	44.15	44.15	7,198
Oct 28, 2024	44.05	44.75	44.00	44.65	44.65	7,605
Oct 25, 2024	45.55	45.70	44.00	44.05	44.05	10,208
Oct 24, 2024	46.70	46.90	46.30	46.60	46.60	3,679
Oct 23, 2024	47.40	47.40	46.50	46.80	46.80	3,346
Oct 22, 2024	47.45	47.55	46.80	47.45	47.45	5,338
Oct 21, 2024	47.30	47.80	47.30	47.50	47.50	2,581
Oct 18, 2024	48.10	48.10	47.20	47.30	47.30	1,835
Oct 17, 2024	47.10	48.20	47.10	48.20	48.20	1,717
Oct 16, 2024	47.15	47.40	47.00	47.15	47.15	2,410
Oct 15, 2024	0.81 Dividend
Oct 15, 2024	47.10	47.70	47.10	47.20	47.20	2,851
Oct 14, 2024	48.35	48.50	47.60	47.60	46.79	1,545
Oct 11, 2024	48.00	48.30	47.85	48.05	47.23	2,167
Oct 10, 2024	48.25	48.50	47.85	47.85	47.04	1,770
Oct 9, 2024	48.25	49.00	48.10	48.30	47.48	3,103
Oct 8, 2024	47.70	48.20	47.50	48.10	47.28	2,282
Oct 7, 2024	47.45	47.90	47.15	47.70	46.89	3,250
Oct 4, 2024	47.35	47.70	47.15	47.55	46.74	2,626
Oct 3, 2024	47.50	47.75	47.00	47.10	46.30	2,672
Oct 2, 2024	48.20	48.20	46.80	47.50	46.69	7,073
Oct 1, 2024	49.00	49.15	48.40	48.55	47.72	4,077
Sep 30, 2024	48.80	49.30	48.70	49.05	48.22	23,848
Sep 27, 2024	49.10	49.60	48.70	48.95	48.12	11,621
Sep 26, 2024	48.95	49.85	48.90	49.10	48.26	17,123
Sep 25, 2024	47.45	49.50	47.45	49.25	48.41	29,355
Sep 24, 2024	47.15	47.25	46.25	46.65	45.86	3,854
Sep 23, 2024	46.65	47.20	46.65	46.80	46.00	5,613
Sep 20, 2024	46.70	47.30	46.70	47.00	46.20	10,035
Sep 19, 2024	46.55	47.05	46.45	46.70	45.91	8,706
Sep 18, 2024	46.40	46.80	46.40	46.40	45.61	4,063
Sep 17, 2024	46.70	47.20	46.25	46.25	45.46	2,244
Sep 16, 2024	46.00	46.80	45.90	46.65	45.86	3,423
Sep 13, 2024	46.50	46.65	45.50	46.00	45.22	5,374
Sep 12, 2024	46.75	47.65	46.70	46.70	45.91	5,969
Sep 11, 2024	48.35	48.50	46.00	46.45	45.66	13,080
Sep 10, 2024	48.40	48.70	48.05	48.05	47.23	5,572
Sep 9, 2024	47.90	48.55	47.90	48.30	47.48	2,780
Sep 6, 2024	47.95	48.45	47.90	47.95	47.13	4,043
Sep 5, 2024	48.00	48.35	47.95	48.00	47.18	5,451
Sep 4, 2024	48.25	48.25	47.85	48.15	47.33	6,891
Sep 3, 2024	47.85	48.60	47.85	48.50	47.67	6,520
Sep 2, 2024	47.60	48.00	47.55	47.85	47.04	8,489
Aug 30, 2024	47.25	47.75	47.25	47.65	46.84	6,018
Aug 29, 2024	46.50	47.65	46.50	47.35	46.54	10,716
Aug 28, 2024	46.35	47.05	46.35	46.50	45.71	32,366
Aug 27, 2024	46.20	46.60	46.20	46.35	45.56	13,616
Aug 26, 2024	46.30	46.60	46.20	46.20	45.41	6,356
Aug 23, 2024	46.20	46.55	46.15	46.30	45.51	15,449
Aug 22, 2024	46.10	46.55	46.10	46.30	45.51	7,626
Aug 21, 2024	46.05	46.50	46.00	46.20	45.41	9,390
Aug 20, 2024	45.95	46.60	45.95	46.20	45.41	8,549
Aug 19, 2024	46.30	46.45	45.60	46.25	45.46	18,836
Aug 16, 2024	46.00	46.55	46.00	46.30	45.51	21,182
Aug 15, 2024	45.50	46.25	45.50	46.00	45.22	23,093
Aug 14, 2024	44.00	45.60	44.00	45.55	44.77	16,375
Aug 13, 2024	43.70	44.00	43.30	43.65	42.91	5,755
Aug 12, 2024	44.00	44.00	43.50	43.70	42.96	5,471
Aug 9, 2024	43.70	43.85	43.05	43.70	42.96	7,558
Aug 8, 2024	43.20	43.90	42.95	43.75	43.01	4,667
Aug 7, 2024	42.50	43.35	42.50	43.20	42.46	8,023
Aug 6, 2024	41.95	42.85	41.95	42.35	41.63	4,804
Aug 5, 2024	42.20	42.20	41.20	41.25	40.55	12,912
Aug 2, 2024	42.35	42.80	42.25	42.60	41.88	4,920
Aug 1, 2024	42.40	42.75	42.10	42.35	41.63	14,083
Jul 31, 2024	41.80	42.40	41.80	42.25	41.53	3,861
Jul 30, 2024	41.05	41.80	41.05	41.45	40.74	3,190
Jul 29, 2024	41.10	41.45	40.85	41.35	40.65	2,230
Jul 26, 2024	41.00	41.35	40.70	40.90	40.20	2,580
Jul 25, 2024	40.40	41.25	40.40	40.90	40.20	3,164
Jul 24, 2024	39.75	40.40	39.50	40.40	39.71	4,796
Jul 23, 2024	39.75	40.10	39.70	39.70	39.02	2,524
Jul 22, 2024	39.35	40.00	39.35	39.80	39.12	1,499
Jul 19, 2024	39.95	39.95	39.35	39.35	38.68	648
Jul 18, 2024	40.70	40.70	39.95	39.95	39.27	1,211
Jul 17, 2024	40.95	41.20	40.35	40.65	39.96	3,350
Jul 16, 2024	40.80	40.90	40.50	40.75	40.06	2,201
Jul 15, 2024	40.85	41.25	40.80	40.80	40.11	2,508
Jul 12, 2024	41.00	41.45	40.90	40.90	40.20	5,723
Jul 11, 2024	40.95	41.30	40.60	41.00	40.30	1,397
Jul 10, 2024	40.80	41.00	40.55	40.80	40.11	1,603
Jul 9, 2024	41.20	41.35	40.60	40.60	39.91	3,699
Jul 8, 2024	41.30	41.55	41.20	41.20	40.50	1,606
Jul 5, 2024	41.30	41.60	41.30	41.30	40.60	2,018
Jul 4, 2024	41.50	41.50	40.95	41.15	40.45	3,063
Jul 3, 2024	41.50	41.70	41.00	41.00	40.30	3,487
Jul 2, 2024	41.70	42.35	41.10	41.40	40.70	6,567
Jul 1, 2024	39.85	43.05	39.85	41.25	40.55	19,777
Jun 28, 2024	39.40	39.85	39.35	39.70	39.02	2,485
Jun 27, 2024	39.15	39.55	39.05	39.35	38.68	3,934
Jun 26, 2024	39.65	39.85	39.35	39.35	38.68	7,000
Jun 25, 2024	39.95	39.95	39.45	39.65	38.98	4,862
Jun 24, 2024	39.40	39.95	38.95	39.90	39.22	4,651
Jun 20, 2024	38.10	39.85	38.05	39.45	38.78	21,448
Jun 19, 2024	38.55	38.70	38.05	38.10	37.45	7,034
Jun 18, 2024	37.80	38.60	37.80	38.50	37.84	11,868
Jun 17, 2024	37.50	38.05	37.20	37.75	37.11	6,152
Jun 14, 2024	37.10	37.70	37.05	37.70	37.06	8,175
Jun 13, 2024	37.25	37.35	36.90	36.90	36.27	7,641
Jun 12, 2024	37.50	37.65	37.15	37.25	36.62	19,450
Jun 11, 2024	38.30	38.35	37.15	37.20	36.57	9,368
Jun 10, 2024	38.80	38.80	37.90	38.15	37.50	5,862
Jun 7, 2024	38.85	39.05	38.70	38.80	38.14	15,556
Jun 6, 2024	39.20	39.25	38.50	38.75	38.09	5,526
Jun 5, 2024	39.15	39.25	38.85	39.20	38.53	3,629
Jun 4, 2024	38.40	39.15	38.40	39.05	38.39	9,535
Jun 3, 2024	37.95	38.45	37.70	38.45	37.80	4,636
May 31, 2024	37.10	38.75	37.10	38.10	37.45	54,635
May 30, 2024	36.50	37.15	36.50	37.10	36.47	7,601
May 29, 2024	37.55	37.60	36.80	37.20	36.57	16,802
May 28, 2024	38.05	38.35	37.50	37.50	36.86	19,513
May 27, 2024	37.45	38.00	37.35	38.00	37.35	9,237
May 24, 2024	37.95	37.95	37.40	37.45	36.81	3,236
May 23, 2024	37.90	37.95	37.60	37.90	37.26	2,137
May 22, 2024	37.50	37.90	37.45	37.90	37.26	3,387
May 21, 2024	38.10	38.10	37.40	37.50	36.86	3,080
May 20, 2024	38.00	38.25	37.90	38.00	37.35	12,326
May 17, 2024	37.95	38.00	37.65	38.00	37.35	1,410
May 16, 2024	37.85	38.00	37.75	38.00	37.35	2,542
May 15, 2024	37.70	37.90	37.60	37.70	37.06	4,923
May 14, 2024	37.15	37.70	37.10	37.70	37.06	3,713
May 13, 2024	37.80	37.80	36.80	37.15	36.52	7,119
May 10, 2024	36.60	37.80	36.60	37.75	37.11	8,042
May 8, 2024	36.35	37.05	36.30	36.50	35.88	4,532
May 7, 2024	36.05	36.35	35.90	36.35	35.73	4,398
May 6, 2024	36.10	36.40	35.85	36.05	35.44	5,875
May 3, 2024	35.45	36.30	35.45	36.00	35.39	5,547
May 2, 2024	36.05	36.05	35.60	35.70	35.09	2,988
Apr 30, 2024	36.60	36.60	35.75	36.10	35.49	5,972
Apr 29, 2024	36.05	36.65	36.05	36.60	35.98	10,096
Apr 26, 2024	35.75	36.05	34.90	36.05	35.44	13,144
Apr 25, 2024	33.75	35.65	32.95	35.45	34.85	32,888
Apr 24, 2024	33.95	33.95	33.25	33.55	32.98	4,687
Apr 23, 2024	33.50	33.85	33.30	33.75	33.18	6,609
Apr 22, 2024	32.70	33.35	32.70	33.35	32.78	3,707
Apr 19, 2024	32.80	32.80	32.55	32.65	32.09	6,887
Apr 18, 2024	33.00	33.00	32.50	32.85	32.29	4,840
Apr 17, 2024	33.45	33.45	33.00	33.00	32.44	4,293
Apr 16, 2024	33.30	33.45	33.10	33.45	32.88	5,107
Apr 15, 2024	33.55	33.60	33.30	33.35	32.78	8,769
Apr 12, 2024	33.65	33.65	33.40	33.50	32.93	3,193
Apr 11, 2024	33.90	33.90	33.30	33.35	32.78	9,878
Apr 10, 2024	33.40	33.70	33.20	33.20	32.64	7,703
Apr 9, 2024	33.20	33.70	33.10	33.35	32.78	12,181
Apr 8, 2024	33.30	33.60	33.10	33.10	32.54	7,827
Apr 5, 2024	33.50	33.50	33.00	33.30	32.73	9,216
Apr 4, 2024	33.80	33.85	33.25	33.30	32.73	6,647
Apr 3, 2024	33.95	33.95	33.35	33.40	32.83	15,019
Apr 2, 2024	34.90	34.90	33.75	34.00	33.42	5,509
Mar 28, 2024	34.65	34.65	34.20	34.60	34.01	2,365
Mar 27, 2024	34.40	34.70	34.15	34.65	34.06	4,718
Mar 26, 2024	34.05	34.40	33.95	34.40	33.81	2,528
Mar 25, 2024	34.65	34.65	34.00	34.05	33.47	2,217
Mar 22, 2024	34.55	34.70	34.25	34.60	34.01	4,488
Mar 21, 2024	0.81 Dividend
Mar 21, 2024	34.90	34.90	34.40	34.55	33.96	6,084
Mar 20, 2024	35.50	35.50	35.05	35.15	33.76	5,108
Mar 19, 2024	35.35	35.55	35.15	35.55	34.14	4,054
Mar 18, 2024	35.55	35.60	35.20	35.20	33.80	3,251
Mar 15, 2024	36.80	36.80	35.55	35.55	34.14	3,822
Mar 14, 2024	35.80	36.00	35.55	35.70	34.28	4,181
Mar 13, 2024	36.15	36.25	35.70	35.80	34.38	2,483
Mar 12, 2024	36.10	36.25	35.85	36.15	34.72	3,074
Mar 11, 2024	36.35	36.50	36.10	36.25	34.81	3,250
Mar 8, 2024	35.80	36.35	35.80	36.35	34.91	2,208
Mar 7, 2024	35.60	36.00	35.50	35.80	34.38	3,242
Mar 6, 2024	36.00	36.05	35.45	35.60	34.19	6,298
Mar 5, 2024	36.35	36.55	35.85	36.00	34.57	7,405
Mar 4, 2024	36.70	36.75	36.25	36.35	34.91	6,464
Mar 1, 2024	36.45	36.65	36.00	36.60	35.15	4,980
Feb 29, 2024	36.75	37.05	36.30	36.30	34.86	4,851
Feb 28, 2024	37.00	37.15	36.50	36.75	35.29	3,255
Feb 27, 2024	37.65	37.65	36.40	36.95	35.48	7,025
Feb 26, 2024	38.30	38.30	37.45	37.65	36.16	57,016
Feb 23, 2024	38.50	38.50	38.15	38.45	36.92	3,927
Feb 22, 2024	38.05	38.70	38.00	38.60	37.07	7,399
Feb 21, 2024	38.60	38.75	38.30	38.50	36.97	3,020
Feb 20, 2024	39.00	39.20	38.50	38.60	37.07	3,705
Feb 19, 2024	40.10	40.10	38.85	39.60	38.03	18,372
Feb 16, 2024	39.70	40.15	39.45	40.10	38.51	8,657
Feb 15, 2024	39.90	39.90	39.00	39.70	38.13	5,987
Feb 14, 2024	39.85	39.90	38.85	39.70	38.13	7,541
Feb 13, 2024	42.40	44.30	38.10	39.85	38.27	32,897
Feb 12, 2024	42.45	42.90	42.25	42.40	40.72	4,283
Feb 9, 2024	42.45	42.95	42.25	42.25	40.57	767
Feb 8, 2024	42.40	43.10	42.30	42.65	40.96	5,043
Feb 7, 2024	42.15	42.65	42.05	42.40	40.72	2,468
Feb 6, 2024	42.40	42.40	41.95	42.10	40.43	3,443
Feb 5, 2024	42.10	42.45	41.80	42.15	40.48	2,335
Feb 2, 2024	42.75	42.75	41.90	42.10	40.43	2,178
Feb 1, 2024	42.30	42.85	42.05	42.05	40.38	1,603
Jan 31, 2024	43.50	43.50	42.00	42.10	40.43	6,760
Jan 30, 2024	42.65	43.70	42.65	42.90	41.20	18,718
Jan 29, 2024	43.45	43.45	42.40	42.60	40.91	12,940

SNY Sanofi

53.61

+2.15%

NOVO-B.CO Novo Nordisk A/S

615.30

-1.14%

MRK Merck & Co., Inc.

97.20

+1.73%

ABBV AbbVie Inc.

175.75

+3.20%

JNJ Johnson & Johnson

150.83

+2.73%

LLY Eli Lilly and Company

796.90

+1.46%