UK markets close in 8 hours 12 minutes

Harvia Oyj (HARVIA.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
26.96-0.46 (-1.68%)
As of 10:17AM EEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
30 Jun 202227.2827.2826.9226.9626.966,540
29 Jun 202228.6028.6227.4227.4227.4279,336
28 Jun 202228.3429.1028.2028.5828.5887,403
27 Jun 202228.9029.0828.0028.2228.2275,851
23 Jun 202228.2828.5027.3427.9227.9299,401
22 Jun 202228.9428.9427.5028.2028.2092,116
21 Jun 202229.3229.8028.8828.9628.9668,356
20 Jun 202229.4429.6828.9029.2229.2250,914
17 Jun 202228.9429.9828.9429.4429.4450,705
16 Jun 202231.1431.1428.9229.0029.0055,002
15 Jun 202230.5031.2829.6030.9430.9446,757
14 Jun 202230.1230.5028.6429.7429.74110,108
13 Jun 202230.2030.6429.6230.1630.1698,926
10 Jun 202231.2431.3630.5230.5230.5237,296
09 Jun 202232.1632.1631.2231.2231.2243,498
08 Jun 202232.3232.6032.0232.1632.1614,143
07 Jun 202232.9432.9631.5032.3432.3457,431
06 Jun 202232.0033.0231.7432.7032.7045,338
03 Jun 202232.2633.2031.9431.9431.9455,751
02 Jun 202231.8632.2031.2032.0032.0054,827
01 Jun 202233.0833.2231.9231.9231.9258,764
31 May 202233.2433.2632.6233.0633.06113,958
30 May 202232.1433.4432.1433.0433.04109,588
27 May 202231.2032.0030.9631.9631.9680,689
25 May 202231.2231.6230.6031.2031.2052,719
24 May 202231.9832.0431.1231.2631.2641,699
23 May 202232.2032.3431.6232.0232.0247,776
20 May 202232.5033.2231.7031.7031.7060,460
19 May 202231.9832.3231.5032.1832.18102,102
18 May 202233.9834.1432.5632.7432.7474,356
17 May 202233.0034.1232.8633.7233.7271,075
16 May 202232.8433.1032.4032.6432.6435,769
13 May 202232.0233.3432.0232.7032.7083,307
12 May 202231.0832.3030.3431.9031.9065,511
11 May 202230.3631.7230.3431.4431.4463,198
10 May 202230.1630.8630.1430.1430.1459,962
09 May 202232.3832.3830.0230.0230.02172,062
06 May 202232.2033.4232.1032.4232.42117,230
05 May 202232.4233.9631.6232.2232.22146,861
04 May 202231.8631.9231.0031.2231.2271,414
03 May 202232.5433.0031.5431.8831.8848,789
02 May 202232.8033.1031.0632.4032.4061,516
29 Apr 202232.9433.5832.2432.8232.8289,116
28 Apr 202232.6233.3632.4432.7432.7438,952
27 Apr 202232.4433.1232.1832.4232.4251,418
26 Apr 202234.1034.4032.8832.9032.9053,175
25 Apr 202234.9235.2033.6434.0234.0265,984
22 Apr 202236.4436.4635.7835.8435.8454,360
21 Apr 202235.4836.8235.4836.4436.4450,928
20 Apr 202236.0036.2835.2435.6035.6037,643
19 Apr 202236.0036.3835.2635.8035.8041,399
14 Apr 202235.7836.3235.6035.9835.9841,133
13 Apr 202234.7235.5834.4235.4635.4645,717
12 Apr 202234.3234.9034.1034.7434.7458,297
11 Apr 202235.8035.8834.4434.5234.5270,894
08 Apr 202235.0035.9034.4835.7635.76125,623
08 Apr 20220.3 Dividend
07 Apr 202235.4235.8235.1035.3235.0261,968
06 Apr 202236.6236.7234.6035.1434.8473,430
05 Apr 202237.3637.8036.4836.5436.2386,213
04 Apr 202237.9237.9236.7237.3437.0265,351
01 Apr 202236.6037.5236.2237.2036.8843,110
31 Mar 202237.1537.4036.1036.3536.0439,489
30 Mar 202238.4538.4536.9537.1536.8359,139
29 Mar 202236.6038.5036.1538.3037.97146,365
28 Mar 202234.9036.1534.7035.8535.5555,944
25 Mar 202236.0036.1534.8034.9034.6068,135
24 Mar 202237.4037.7535.7035.9535.6468,117
23 Mar 202238.0038.1037.0537.4037.0867,569
22 Mar 202237.3538.2037.3037.7037.3837,645
21 Mar 202237.9538.2037.0537.3537.0347,983
18 Mar 202237.7038.1536.8037.9537.6347,464
17 Mar 202238.0038.8037.0537.7037.3877,402
16 Mar 202236.7038.0036.4537.7537.43120,876
15 Mar 202236.7536.8535.5535.9035.6095,679
14 Mar 202235.5037.1534.5536.8036.49196,921
11 Mar 202234.1535.5033.7034.9034.60155,968
10 Mar 202235.0035.2033.9534.1533.86153,075
09 Mar 202233.7535.3033.2534.2533.96220,416
08 Mar 202232.2533.5531.3032.4532.17183,380
07 Mar 202232.0033.3030.6032.4032.12206,352
04 Mar 202233.7534.2532.9533.3533.07117,231
03 Mar 202235.0535.4534.0034.2033.9190,621
02 Mar 202233.7035.1033.2534.8034.50154,774
01 Mar 202236.0536.0533.9034.0033.71178,431
28 Feb 202235.7536.2535.2536.0035.69176,913
25 Feb 202236.2036.8535.6536.6536.34117,342
24 Feb 202233.9036.1033.6535.8535.55235,820
23 Feb 202235.9037.3535.8536.3536.0485,444
22 Feb 202234.6036.6534.3535.8535.55140,307
21 Feb 202236.7036.8535.6035.9035.60127,029
18 Feb 202236.8037.3536.1036.5036.19146,046
17 Feb 202238.2038.4036.8037.0036.69118,413
16 Feb 202237.7039.1537.4538.1037.78233,642
15 Feb 202237.1537.8536.7537.4537.13152,852
14 Feb 202236.8537.5535.7537.1036.78411,147
11 Feb 202239.6040.3538.0538.0537.73344,480
10 Feb 202240.6542.1037.7039.2038.871,019,350
09 Feb 202246.0047.4045.8546.9046.50144,342
08 Feb 202245.9546.6545.0045.2544.8780,937
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...