Oriola Oyj (O5O.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | - |
| May 09, 2024 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | - |
| May 08, 2024 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | - |
| May 07, 2024 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | - |
| May 06, 2024 | 0.9230 | 0.9230 | 0.9230 | 0.9230 | 0.9230 | - |
| May 03, 2024 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | - |
| May 02, 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | - |
| Apr 30, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| Apr 29, 2024 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | - |
| Apr 26, 2024 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | - |
| Apr 25, 2024 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | - |
| Apr 24, 2024 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | - |
| Apr 23, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Apr 22, 2024 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | - |
| Apr 19, 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | - |
| Apr 18, 2024 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | - |
| Apr 17, 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | - |
| Apr 16, 2024 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | - |
| Apr 15, 2024 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | - |
| Apr 12, 2024 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | - |
| Apr 11, 2024 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | - |
| Apr 10, 2024 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | - |
| Apr 09, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Apr 08, 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | - |
| Apr 05, 2024 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | - |
| Apr 04, 2024 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | - |
| Apr 03, 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
| Apr 02, 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
| Mar 28, 2024 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | - |
| Mar 27, 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | - |
| Mar 26, 2024 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | - |
| Mar 25, 2024 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | - |
| Mar 22, 2024 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | - |
| Mar 21, 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
| Mar 20, 2024 | 1.0140 | 1.0260 | 1.0120 | 1.0260 | 1.0260 | 3 |
| Mar 20, 2024 | 0.07 Dividend | |||||
| Mar 19, 2024 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0040 | - |
| Mar 18, 2024 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | 1.0208 | - |
| Mar 15, 2024 | 1.0720 | 1.0920 | 1.0720 | 1.0920 | 1.0208 | 800 |
| Mar 14, 2024 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1.0021 | - |
| Mar 13, 2024 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 1.0077 | - |
| Mar 12, 2024 | 1.0800 | 1.0800 | 1.0780 | 1.0780 | 1.0077 | 200 |
| Mar 11, 2024 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 1.0059 | - |
| Mar 08, 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 1.0133 | - |
| Mar 07, 2024 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1.0021 | - |
| Mar 06, 2024 | 1.0960 | 1.0960 | 1.0940 | 1.0940 | 1.0227 | 300 |
| Mar 05, 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 1.0133 | - |
| Mar 04, 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0227 | - |
| Mar 01, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0190 | - |
| Feb 29, 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 1.0133 | - |
| Feb 28, 2024 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0171 | - |
| Feb 27, 2024 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 1.0059 | - |
| Feb 26, 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0115 | - |
| Feb 23, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0283 | - |
| Feb 22, 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0246 | - |
| Feb 21, 2024 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | 1.0395 | - |
| Feb 20, 2024 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 0.9928 | - |
| Feb 19, 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 0.9666 | - |
| Feb 16, 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 0.9647 | - |
| Feb 15, 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 0.9479 | - |
| Feb 14, 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 0.9516 | - |
| Feb 13, 2024 | 1.0680 | 1.0680 | 1.0120 | 1.0120 | 0.9460 | 1,000 |
| Feb 12, 2024 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 0.9965 | - |
| Feb 09, 2024 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0040 | - |
| Feb 08, 2024 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | 0.9984 | - |
| Feb 07, 2024 | 1.1000 | 1.1000 | 1.0940 | 1.0940 | 1.0227 | 1,000 |
| Feb 06, 2024 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | 0.9778 | - |
| Feb 05, 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 0.9890 | - |
| Feb 02, 2024 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | 0.9984 | - |
| Feb 01, 2024 | 1.0720 | 1.0820 | 1.0720 | 1.0820 | 1.0115 | 3,000 |
| Jan 31, 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0115 | - |
| Jan 30, 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 1.0133 | - |
| Jan 29, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0283 | - |
| Jan 26, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0003 | - |
| Jan 25, 2024 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1.0021 | - |
| Jan 24, 2024 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | 0.9947 | - |
| Jan 23, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.9909 | - |
| Jan 22, 2024 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 0.9741 | - |
| Jan 19, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.9909 | - |
| Jan 18, 2024 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | 0.9760 | - |
| Jan 17, 2024 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 0.9872 | - |
| Jan 16, 2024 | 1.0560 | 1.0680 | 1.0560 | 1.0680 | 0.9984 | 500 |
| Jan 15, 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.0320 | - |
| Jan 12, 2024 | 1.0920 | 1.1040 | 1.0920 | 1.1040 | 1.0320 | - |
| Jan 11, 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 0.9890 | - |
| Jan 10, 2024 | 1.1520 | 1.1520 | 1.1180 | 1.1180 | 1.0451 | 1,000 |
| Jan 09, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0564 | - |
| Jan 08, 2024 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 1.0545 | - |
| Jan 05, 2024 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 1.0489 | - |
| Jan 04, 2024 | 1.0840 | 1.1360 | 1.0840 | 1.1360 | 1.0620 | 500 |
| Jan 03, 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0264 | - |
| Jan 02, 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0264 | - |
| Dec 29, 2023 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 0.9872 | - |
| Dec 28, 2023 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 0.9890 | - |
| Dec 27, 2023 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 0.9647 | - |
| Dec 22, 2023 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | 0.9685 | - |
| Dec 21, 2023 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 0.9666 | - |
| Dec 20, 2023 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | 0.9573 | - |
| Dec 19, 2023 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 0.9423 | - |
| Dec 18, 2023 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 0.9516 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.