Skip to main content
Oriola Oyj (HEL:ORIOLA)
Finland flag Finland · Delayed Price · Currency is EUR
1.026
+0.004 (0.39%)
Mar 5, 2026, 11:10 AM EET

Oriola Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20261.011.031.011.03-1.78%33,629
Mar 3, 20261.041.041.011.011.01-2.50%282,806
Mar 2, 20261.071.071.031.041.04-3.17%246,842
Feb 27, 20261.071.091.071.071.07-139,901
Feb 26, 20261.061.081.051.071.071.71%278,251
Feb 25, 20261.101.121.051.051.05-6.23%380,872
Feb 24, 20261.131.141.121.121.12-0.71%100,051
Feb 23, 20261.141.141.131.131.13-0.53%125,943
Feb 20, 20261.141.151.141.141.14-0.18%111,610
Feb 19, 20261.151.161.141.141.14-1.38%67,678
Feb 18, 20261.171.171.151.161.16-1.53%65,505
Feb 17, 20261.181.181.171.171.17-0.68%77,141
Feb 16, 20261.181.181.181.181.180.17%214,926
Feb 13, 20261.181.191.181.181.18-76,596
Feb 12, 20261.171.181.171.181.181.20%75,580
Feb 11, 20261.161.171.161.171.171.04%42,212
Feb 10, 20261.151.171.151.151.150.17%43,171
Feb 9, 20261.171.181.151.151.15-1.20%111,564
Feb 6, 20261.151.191.151.171.171.39%65,988
Feb 5, 20261.161.171.151.151.15-1.20%55,220
Feb 4, 20261.171.171.151.161.16-0.17%84,490
Feb 3, 20261.161.191.161.171.170.34%47,315
Feb 2, 20261.161.171.151.161.16-0.34%63,328
Jan 30, 20261.171.171.161.171.17-0.51%51,021
Jan 29, 20261.181.181.171.171.17-0.34%26,249
Jan 28, 20261.191.191.171.181.18-0.17%118,477
Jan 27, 20261.211.221.171.181.18-2.32%150,046
Jan 26, 20261.211.231.191.211.210.50%150,333
Jan 23, 20261.171.211.161.201.203.27%171,016
Jan 22, 20261.161.171.161.161.160.17%37,085
Jan 21, 20261.161.171.141.161.160.17%70,260
Jan 20, 20261.171.181.161.161.16-0.52%60,123
Jan 19, 20261.181.181.151.161.16-1.85%72,054
Jan 16, 20261.201.211.181.191.19-0.84%109,411
Jan 15, 20261.221.221.181.201.20-1.48%98,179
Jan 14, 20261.241.241.201.211.21-3.19%288,455
Jan 13, 20261.201.261.201.251.254.15%213,934
Jan 12, 20261.201.211.201.201.200.84%66,605
Jan 9, 20261.191.201.191.191.190.34%55,580
Jan 8, 20261.211.211.181.191.19-1.33%112,075
Jan 7, 20261.171.231.171.211.213.61%299,557
Jan 5, 20261.171.181.161.161.16-0.51%47,770
Jan 2, 20261.151.171.151.171.171.74%115,908
Dec 30, 20251.151.151.141.151.150.17%150,906
Dec 29, 20251.141.151.141.151.150.53%182,377
Dec 23, 20251.091.151.091.141.144.96%163,259
Dec 22, 20251.091.131.091.091.09-0.37%239,937
Dec 19, 20251.101.111.091.091.09-0.36%196,142
Dec 18, 20251.091.101.081.101.100.37%60,950
Dec 17, 20251.091.101.091.091.090.55%132,997
Dec 16, 20251.071.091.061.091.091.88%234,947
Dec 15, 20251.071.071.061.071.07-0.56%143,528
Dec 12, 20251.091.091.071.071.07-1.29%67,826
Dec 11, 20251.081.091.071.091.090.74%60,816
Dec 10, 20251.091.091.071.081.08-0.92%122,215
Dec 9, 20251.091.091.091.091.09-0.55%84,958
Dec 8, 20251.111.111.091.091.09-1.08%123,476
Dec 5, 20251.111.111.101.111.11-97,978
Dec 4, 20251.101.111.101.111.11-0.36%102,967
Dec 3, 20251.111.111.101.111.110.18%40,518
Dec 2, 20251.111.111.101.111.11-51,782
Dec 1, 20251.121.121.111.111.11-0.72%51,746
Nov 28, 20251.121.121.111.121.120.54%51,261
Nov 27, 20251.121.121.111.111.11-66,652
Nov 26, 20251.111.121.111.111.11-0.36%63,812
Nov 25, 20251.121.121.111.111.11-38,376
Nov 24, 20251.121.131.111.111.11-64,630
Nov 21, 20251.111.121.111.111.11-67,398
Nov 20, 20251.111.131.111.111.11-117,654
Nov 19, 20251.111.121.101.111.110.18%72,515
Nov 18, 20251.141.141.111.111.11-2.80%83,252
Nov 17, 20251.171.171.141.141.14-56,503
Nov 14, 20251.161.161.141.141.14-1.72%83,283
Nov 13, 20251.161.181.161.161.160.52%73,951
Nov 12, 20251.141.161.131.161.161.58%44,892
Nov 11, 20251.131.141.131.141.140.88%42,605
Nov 10, 20251.131.141.131.131.13-0.88%72,632
Nov 7, 20251.131.151.131.141.140.35%48,459
Nov 6, 20251.141.161.141.141.14-1.05%44,017
Nov 5, 20251.161.171.141.151.15-1.03%58,294
Nov 4, 20251.171.171.161.161.16-75,076
Nov 3, 20251.181.191.161.161.16-1.69%79,904
Oct 31, 20251.171.191.161.181.18-0.84%83,620
Oct 30, 20251.161.201.161.191.193.48%278,360
Oct 29, 20251.131.151.121.151.151.41%80,220
Oct 28, 20251.121.141.121.131.131.25%46,297
Oct 27, 20251.121.131.111.121.12-96,485
Oct 24, 20251.111.121.111.121.120.72%82,177
Oct 23, 20251.101.121.101.111.110.36%102,112
Oct 22, 20251.101.121.101.111.11-1.07%32,943
Oct 21, 20251.121.121.111.121.120.36%62,561
Oct 20, 20251.101.121.091.121.120.90%132,106
Oct 17, 20251.121.121.101.111.11-1.25%37,614
Oct 16, 20251.111.121.101.121.120.90%35,786
Oct 15, 20251.111.121.111.111.11-48,297
Oct 14, 20251.121.131.111.111.11-0.36%43,318
Oct 13, 20251.101.131.101.111.11-64,435
Oct 10, 20251.131.131.111.111.11-1.07%62,416
Oct 9, 20251.131.141.121.131.13-0.53%21,472
Oct 8, 20251.141.141.121.131.13-0.70%69,966