Skip to main content
Oriola Oyj (HEL:ORIOLA)
Finland flag Finland · Delayed Price · Currency is EUR
0.945
+0.006 (0.64%)
Apr 28, 2026, 6:29 PM EET

Oriola Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.940.950.930.95-0.64%91,977
Apr 27, 20260.940.950.920.940.94-140,888
Apr 24, 20260.940.940.930.940.94-0.11%143,083
Apr 23, 20260.950.950.940.940.94-1.05%147,859
Apr 22, 20260.950.950.940.950.950.42%99,082
Apr 21, 20260.950.960.940.950.950.11%295,713
Apr 20, 20260.950.950.940.950.95-0.53%98,437
Apr 17, 20260.950.950.950.950.95-0.42%75,067
Apr 16, 20260.950.960.950.950.950.63%69,655
Apr 15, 20260.960.960.950.950.95-0.21%215,735
Apr 14, 20260.950.970.950.950.95-0.11%282,389
Apr 13, 20260.960.960.950.950.95-0.73%148,752
Apr 10, 20260.960.970.950.960.96-0.83%127,853
Apr 9, 20260.970.970.950.970.97-0.10%212,867
Apr 8, 20260.950.980.950.970.972.65%360,792
Apr 7, 20260.960.970.940.940.94-1.15%154,005
Apr 2, 20260.960.960.950.950.95-0.73%39,499
Apr 1, 20260.950.960.950.960.961.59%56,519
Mar 31, 20260.960.960.950.950.95-0.63%110,320
Mar 30, 20260.960.960.950.950.95-0.52%78,095
Mar 27, 20260.970.970.950.960.96-0.83%126,178
Mar 26, 20260.970.970.950.960.96-1.83%132,049
Mar 25, 20260.981.000.980.980.950.20%193,425
Mar 24, 20260.991.000.980.980.95-0.91%146,504
Mar 23, 20261.011.010.980.990.96-2.47%277,377
Mar 20, 20261.011.031.001.010.98-0.20%111,515
Mar 19, 20261.001.021.001.020.981.40%113,882
Mar 18, 20260.991.010.991.000.971.21%279,048
Mar 17, 20261.011.030.990.990.96-1.00%288,542
Mar 16, 20261.011.010.991.000.97-0.79%132,496
Mar 13, 20261.011.011.001.010.98-0.40%49,084
Mar 12, 20261.011.011.001.010.980.40%59,301
Mar 11, 20261.021.021.011.010.98-0.40%65,980
Mar 10, 20261.001.031.001.010.981.00%135,502
Mar 9, 20261.031.030.981.000.97-2.91%332,161
Mar 6, 20261.011.041.011.031.000.39%67,147
Mar 5, 20261.021.041.021.031.000.59%69,827
Mar 4, 20261.011.051.011.020.990.99%204,288
Mar 3, 20261.041.041.011.010.98-2.50%282,806
Mar 2, 20261.071.071.031.041.01-3.17%246,842
Feb 27, 20261.071.091.071.071.04-139,901
Feb 26, 20261.061.081.051.071.041.71%278,251
Feb 25, 20261.101.121.051.051.02-6.23%380,872
Feb 24, 20261.131.141.121.121.09-0.71%100,051
Feb 23, 20261.141.141.131.131.10-0.53%125,943
Feb 20, 20261.141.151.141.141.10-0.18%111,610
Feb 19, 20261.151.161.141.141.11-1.38%67,678
Feb 18, 20261.171.171.151.161.12-1.53%67,251
Feb 17, 20261.181.181.171.171.14-0.68%77,141
Feb 16, 20261.181.181.181.181.150.17%214,926
Feb 13, 20261.181.191.181.181.14-76,596
Feb 12, 20261.171.181.171.181.141.20%75,580
Feb 11, 20261.161.171.161.171.131.04%42,212
Feb 10, 20261.151.171.151.151.120.17%43,171
Feb 9, 20261.171.181.151.151.12-1.20%111,564
Feb 6, 20261.151.191.151.171.131.39%65,988
Feb 5, 20261.161.171.151.151.11-1.20%55,220
Feb 4, 20261.171.171.151.161.13-0.17%84,490
Feb 3, 20261.161.191.161.171.130.34%47,315
Feb 2, 20261.161.171.151.161.13-0.34%63,857
Jan 30, 20261.171.171.161.171.13-0.51%51,021
Jan 29, 20261.181.181.171.171.14-0.34%26,249
Jan 28, 20261.191.191.171.181.14-0.17%118,477
Jan 27, 20261.211.221.171.181.14-2.32%150,046
Jan 26, 20261.211.231.191.211.170.50%152,321
Jan 23, 20261.171.211.161.201.163.27%173,882
Jan 22, 20261.161.171.161.161.130.17%37,085
Jan 21, 20261.161.171.141.161.120.17%70,260
Jan 20, 20261.171.181.161.161.12-0.52%60,123
Jan 19, 20261.181.181.151.161.13-1.85%72,054
Jan 16, 20261.201.211.181.191.15-0.84%109,411
Jan 15, 20261.221.221.181.201.16-1.48%98,179
Jan 14, 20261.241.241.201.211.18-3.19%288,455
Jan 13, 20261.201.261.201.251.224.15%213,934
Jan 12, 20261.201.211.201.201.170.84%66,605
Jan 9, 20261.191.201.191.191.160.34%55,580
Jan 8, 20261.211.211.181.191.15-1.33%112,075
Jan 7, 20261.171.231.171.211.173.61%299,557
Jan 5, 20261.171.181.161.161.13-0.51%47,770
Jan 2, 20261.151.171.151.171.131.74%115,908
Dec 30, 20251.151.151.141.151.110.17%150,906
Dec 29, 20251.141.151.141.151.110.53%182,377
Dec 23, 20251.091.151.091.141.114.96%163,259
Dec 22, 20251.091.131.091.091.05-0.37%239,937
Dec 19, 20251.101.111.091.091.06-0.36%196,142
Dec 18, 20251.091.101.081.101.060.37%60,950
Dec 17, 20251.091.101.091.091.060.55%132,997
Dec 16, 20251.071.091.061.091.051.88%234,947
Dec 15, 20251.071.071.061.071.03-0.56%143,528
Dec 12, 20251.091.091.071.071.04-1.29%67,826
Dec 11, 20251.081.091.071.091.050.74%60,816
Dec 10, 20251.091.091.071.081.05-0.92%122,215
Dec 9, 20251.091.091.091.091.05-0.55%84,958
Dec 8, 20251.111.111.091.091.06-1.08%123,476
Dec 5, 20251.111.111.101.111.07-97,978
Dec 4, 20251.101.111.101.111.07-0.36%102,967
Dec 3, 20251.111.111.101.111.080.18%40,518
Dec 2, 20251.111.111.101.111.07-51,782
Dec 1, 20251.121.121.111.111.07-0.72%51,746
Nov 28, 20251.121.121.111.121.080.54%51,261