UK markets open in 7 hours 10 minutes

Olvi Oyj (OLVAS.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
30.150.00 (0.00%)
At close: 06:29PM EEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202430.2030.5030.0030.1530.152,978
23 Apr 202430.5030.7030.1530.1530.154,804
22 Apr 202430.1530.7030.1030.3530.353,759
19 Apr 202430.0030.5029.8030.0030.005,874
18 Apr 202430.5030.7029.6529.8529.858,240
17 Apr 202430.4030.5029.6030.4030.4010,962
16 Apr 202429.7029.9529.5029.6529.653,670
15 Apr 202429.8030.0029.6029.8029.8016,575
12 Apr 202429.6530.0029.4529.6029.606,018
11 Apr 202430.1530.1529.7029.7029.704,790
10 Apr 202429.8530.1529.8029.9529.952,024
09 Apr 202430.0530.0529.8029.8029.8012,112
08 Apr 202430.0030.1029.6529.9029.904,482
05 Apr 202430.0530.1530.0030.0030.002,625
04 Apr 202430.5030.6529.9030.0530.059,751
03 Apr 202430.7030.8030.4530.5530.553,702
02 Apr 202430.8031.0030.6030.6030.601,583
28 Mar 202430.9030.9030.6030.8030.801,828
27 Mar 202430.8531.0030.7030.8530.852,793
27 Mar 20240.6 Dividend
26 Mar 202431.0031.3030.8531.1530.553,555
25 Mar 202431.2031.2030.9531.0030.403,038
22 Mar 202431.2531.3530.9531.2530.652,830
21 Mar 202430.8031.1030.7030.9530.352,911
20 Mar 202430.9031.2030.7530.8030.212,694
19 Mar 202431.3031.3530.8530.9530.352,768
18 Mar 202431.2531.6531.1031.2030.605,085
15 Mar 202430.9031.7030.7531.3030.705,623
14 Mar 202430.8031.3030.8030.9030.303,286
13 Mar 202430.5531.0530.5030.8030.2113,350
12 Mar 202430.8530.9030.2530.5529.968,161
11 Mar 202430.8531.0030.6530.8030.2113,620
08 Mar 202430.6530.8530.6530.8530.262,998
07 Mar 202430.4530.7030.4030.6530.065,256
06 Mar 202430.5530.6030.4030.5029.913,939
05 Mar 202430.5030.9530.4030.6030.014,811
04 Mar 202430.9531.1030.5030.5029.915,977
01 Mar 202430.8031.0030.6030.9530.357,480
29 Feb 202431.6031.6030.7530.8530.266,085
28 Feb 202431.2531.6530.9031.6030.992,392
27 Feb 202430.9531.2530.7031.2530.6556,145
26 Feb 202430.9031.2030.5030.8530.263,234
23 Feb 202431.9531.9530.8530.9030.3011,708
22 Feb 202432.5032.5031.9531.9531.332,926
21 Feb 202432.2532.3531.9032.3531.734,499
20 Feb 202432.2032.6032.2032.3031.682,466
19 Feb 202432.7032.7032.0032.3031.684,685
16 Feb 202432.3532.7032.3032.7032.074,703
15 Feb 202432.4032.6031.9032.3531.734,863
14 Feb 202432.8032.8032.3032.4531.823,877
13 Feb 202433.7533.8032.6532.7032.076,520
12 Feb 202432.3533.7532.3033.5532.90114,195
09 Feb 202432.9033.6531.7532.2031.589,975
08 Feb 202431.8532.5031.8532.5031.874,516
07 Feb 202431.8532.0031.6031.8531.244,544
06 Feb 202431.6032.0531.6031.8031.192,540
05 Feb 202431.7532.2031.5532.1031.4857,705
02 Feb 202431.7031.8031.1031.7531.1410,153
01 Feb 202431.7031.9531.6031.7031.093,247
31 Jan 202431.8031.8531.4031.7031.096,251
30 Jan 202430.6031.9530.6031.8031.1924,617
29 Jan 202428.7031.1528.3530.4029.8134,311
26 Jan 202428.7028.9028.7028.7528.204,761
25 Jan 202428.8029.3528.6028.6528.102,778
24 Jan 202428.9028.9028.4028.7528.2010,285
23 Jan 202428.9529.1028.8028.8028.255,671
22 Jan 202429.0529.0528.7528.9528.394,912
19 Jan 202429.2529.3029.0029.0528.493,403
18 Jan 202429.0029.2529.0029.2528.692,392
17 Jan 202429.0029.3028.6029.0528.496,307
16 Jan 202429.0029.1528.9028.9028.343,202
15 Jan 202429.1529.1529.0029.0028.441,972
12 Jan 202429.5029.5029.0529.1528.594,717
11 Jan 202429.6029.9529.3529.5028.934,611
10 Jan 202429.5029.8029.5029.6029.032,716
09 Jan 202429.3029.5529.1029.5028.934,501
08 Jan 202429.0529.3529.0529.3028.743,261
05 Jan 202429.0029.1528.7029.1028.543,699
04 Jan 202428.8029.1528.8029.1528.597,525
03 Jan 202429.1029.1528.6028.7528.204,731
02 Jan 202428.5029.1028.5028.9528.397,924
29 Dec 202328.1528.2027.9528.1027.5618,865
28 Dec 202328.1028.2528.1028.1527.6110,751
27 Dec 202328.2528.4528.0028.2527.7110,315
22 Dec 202328.1028.5528.0528.2527.7111,745
21 Dec 202328.2028.4027.7528.1027.568,559
20 Dec 202328.1028.5528.0028.5027.9517,337
19 Dec 202328.2028.3027.9028.1027.568,482
18 Dec 202328.4528.4528.1528.2027.668,692
15 Dec 202328.8529.0528.4028.5528.0012,715
14 Dec 202328.6029.1528.5028.7528.208,133
13 Dec 202328.6528.8028.5528.5528.003,744
12 Dec 202329.0529.0528.5528.7028.152,846
11 Dec 202329.5029.5529.0529.0528.498,634
08 Dec 202329.6529.7029.0529.5528.983,242
07 Dec 202329.7529.7529.4029.6529.081,763
05 Dec 202329.4029.8529.3029.7529.183,885
04 Dec 202329.3529.4028.9029.4028.833,978
01 Dec 202329.8029.8029.2529.4028.833,093
30 Nov 202329.8530.0029.7029.8029.2322,093
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...