Ovaro Kiinteistösijoitus Oyj (OVARO.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
At close: 06:06PM EEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 4.2400 | 4.2400 | 4.1000 | 4.1100 | 4.1100 | 2,512 |
| 13 Jun 2024 | 4.2300 | 4.2300 | 4.1000 | 4.1000 | 4.1000 | 1,608 |
| 12 Jun 2024 | 4.2000 | 4.2800 | 4.1700 | 4.2100 | 4.2100 | 4,073 |
| 11 Jun 2024 | 4.2900 | 4.2900 | 4.2200 | 4.2200 | 4.2200 | 2,894 |
| 10 Jun 2024 | 4.0800 | 4.2400 | 4.0800 | 4.2200 | 4.2200 | 5,993 |
| 07 Jun 2024 | 4.2300 | 4.2300 | 4.1500 | 4.1500 | 4.1500 | 3,167 |
| 06 Jun 2024 | 4.2100 | 4.2300 | 4.2100 | 4.2200 | 4.2200 | 2,574 |
| 05 Jun 2024 | 4.2000 | 4.2500 | 4.0900 | 4.2300 | 4.2300 | 7,228 |
| 04 Jun 2024 | 4.2300 | 4.2300 | 4.0900 | 4.0900 | 4.0900 | 2,103 |
| 03 Jun 2024 | 4.1900 | 4.2400 | 4.0300 | 4.1500 | 4.1500 | 3,232 |
| 31 May 2024 | 4.2100 | 4.2100 | 4.1900 | 4.1900 | 4.1900 | 2,882 |
| 30 May 2024 | 4.1900 | 4.2300 | 4.0200 | 4.1200 | 4.1200 | 3,285 |
| 29 May 2024 | 4.2200 | 4.2300 | 4.1400 | 4.1900 | 4.1900 | 2,318 |
| 28 May 2024 | 4.2200 | 4.2500 | 4.1500 | 4.2200 | 4.2200 | 3,742 |
| 27 May 2024 | 4.2000 | 4.2300 | 4.1400 | 4.1400 | 4.1400 | 3,671 |
| 24 May 2024 | 4.1900 | 4.2200 | 4.1600 | 4.1600 | 4.1600 | 7,135 |
| 23 May 2024 | 4.2200 | 4.2500 | 4.1400 | 4.1900 | 4.1900 | 4,495 |
| 22 May 2024 | 4.1000 | 4.2400 | 4.1000 | 4.2200 | 4.2200 | 7,767 |
| 21 May 2024 | 4.1900 | 4.1900 | 4.1000 | 4.1800 | 4.1800 | 5,277 |
| 20 May 2024 | 4.1000 | 4.1900 | 4.0900 | 4.1900 | 4.1900 | 13,192 |
| 17 May 2024 | 4.1500 | 4.1800 | 4.1000 | 4.1400 | 4.1400 | 4,259 |
| 16 May 2024 | 3.9800 | 4.1000 | 3.9800 | 4.1000 | 4.1000 | 12,682 |
| 15 May 2024 | 3.9900 | 4.0400 | 3.9700 | 3.9800 | 3.9800 | 16,697 |
| 14 May 2024 | 3.9700 | 4.0500 | 3.9500 | 4.0300 | 4.0300 | 9,035 |
| 13 May 2024 | 3.9700 | 4.0100 | 3.9400 | 3.9400 | 3.9400 | 14,995 |
| 10 May 2024 | 3.9600 | 3.9800 | 3.8600 | 3.9400 | 3.9400 | 8,446 |
| 08 May 2024 | 3.9400 | 3.9600 | 3.8100 | 3.9600 | 3.9600 | 1,993 |
| 07 May 2024 | 3.8400 | 3.9800 | 3.8400 | 3.9400 | 3.9400 | 4,601 |
| 06 May 2024 | 3.7900 | 3.8900 | 3.7900 | 3.8400 | 3.8400 | 6,905 |
| 03 May 2024 | 3.8700 | 3.8700 | 3.7900 | 3.7900 | 3.7900 | 2,691 |
| 02 May 2024 | 3.8700 | 3.8700 | 3.8000 | 3.8700 | 3.8700 | 2,490 |
| 30 Apr 2024 | 3.8900 | 3.8900 | 3.7900 | 3.7900 | 3.7900 | 1,152 |
| 29 Apr 2024 | 3.8900 | 3.8900 | 3.7900 | 3.7900 | 3.7900 | 1,919 |
| 26 Apr 2024 | 3.8300 | 3.9000 | 3.8300 | 3.8900 | 3.8900 | 3,080 |
| 25 Apr 2024 | 3.7900 | 3.8400 | 3.7900 | 3.8400 | 3.8400 | 7,551 |
| 24 Apr 2024 | 3.7200 | 3.9800 | 3.7200 | 3.7600 | 3.7600 | 14,205 |
| 23 Apr 2024 | 3.7900 | 3.8000 | 3.6800 | 3.7800 | 3.7800 | 5,985 |
| 22 Apr 2024 | 3.7600 | 3.7900 | 3.7500 | 3.7600 | 3.7600 | 2,786 |
| 19 Apr 2024 | 3.7600 | 3.8100 | 3.7600 | 3.7600 | 3.7600 | 2,079 |
| 18 Apr 2024 | 3.7700 | 3.8000 | 3.7600 | 3.7600 | 3.7600 | 534 |
| 17 Apr 2024 | 3.8100 | 3.8100 | 3.7600 | 3.7600 | 3.7600 | 1,658 |
| 16 Apr 2024 | 3.8400 | 3.8400 | 3.7700 | 3.7700 | 3.7700 | 3,139 |
| 15 Apr 2024 | 3.7600 | 3.8200 | 3.7600 | 3.8100 | 3.8100 | 5,153 |
| 12 Apr 2024 | 3.7000 | 3.7800 | 3.7000 | 3.7600 | 3.7600 | 2,395 |
| 12 Apr 2024 | 0.13 Dividend | |||||
| 11 Apr 2024 | 3.8800 | 3.8800 | 3.8100 | 3.8700 | 3.7400 | 1,599 |
| 10 Apr 2024 | 3.8400 | 3.9200 | 3.8400 | 3.8500 | 3.7207 | 6,087 |
| 09 Apr 2024 | 3.8000 | 3.8300 | 3.8000 | 3.8000 | 3.6724 | 2,000 |
| 08 Apr 2024 | 3.7600 | 3.8900 | 3.7600 | 3.8000 | 3.6724 | 2,651 |
| 05 Apr 2024 | 3.7500 | 3.7600 | 3.7500 | 3.7600 | 3.6337 | 5,620 |
| 04 Apr 2024 | 3.7400 | 3.7600 | 3.7400 | 3.7500 | 3.6240 | 6,699 |
| 03 Apr 2024 | 3.6900 | 3.7600 | 3.6600 | 3.7400 | 3.6144 | 6,555 |
| 02 Apr 2024 | 3.7000 | 3.7200 | 3.6400 | 3.6400 | 3.5177 | 2,555 |
| 28 Mar 2024 | 3.6700 | 3.7000 | 3.6300 | 3.7000 | 3.5757 | 9,914 |
| 27 Mar 2024 | 3.6500 | 3.6800 | 3.6200 | 3.6800 | 3.5564 | 5,673 |
| 26 Mar 2024 | 3.6800 | 3.6900 | 3.6200 | 3.6200 | 3.4984 | 2,669 |
| 25 Mar 2024 | 3.6300 | 3.6900 | 3.6100 | 3.6100 | 3.4887 | 11,045 |
| 22 Mar 2024 | 3.6700 | 3.6900 | 3.6000 | 3.6300 | 3.5081 | 5,076 |
| 21 Mar 2024 | 3.6000 | 3.6800 | 3.5500 | 3.6700 | 3.5467 | 3,950 |
| 20 Mar 2024 | 3.6000 | 3.6800 | 3.5700 | 3.5700 | 3.4501 | 7,295 |
| 19 Mar 2024 | 3.6800 | 3.6800 | 3.5900 | 3.6300 | 3.5081 | 9,157 |
| 18 Mar 2024 | 3.6300 | 3.6800 | 3.6300 | 3.6300 | 3.5081 | 4,364 |
| 15 Mar 2024 | 3.6700 | 3.7000 | 3.6200 | 3.6600 | 3.5371 | 5,384 |
| 14 Mar 2024 | 3.6700 | 3.7500 | 3.6700 | 3.6700 | 3.5467 | 9,628 |
| 13 Mar 2024 | 3.6900 | 3.7000 | 3.6500 | 3.6500 | 3.5274 | 4,736 |
| 12 Mar 2024 | 3.7000 | 3.7000 | 3.6300 | 3.6600 | 3.5371 | 4,699 |
| 11 Mar 2024 | 3.6500 | 3.7500 | 3.6500 | 3.7000 | 3.5757 | 6,703 |
| 08 Mar 2024 | 3.6700 | 3.6900 | 3.6200 | 3.6200 | 3.4984 | 2,240 |
| 07 Mar 2024 | 3.6700 | 3.6700 | 3.5900 | 3.6700 | 3.5467 | 9,736 |
| 06 Mar 2024 | 3.6100 | 3.6900 | 3.6100 | 3.6500 | 3.5274 | 1,530 |
| 05 Mar 2024 | 3.7000 | 3.7000 | 3.6100 | 3.6100 | 3.4887 | 3,276 |
| 04 Mar 2024 | 3.7000 | 3.7000 | 3.6700 | 3.7000 | 3.5757 | 2,836 |
| 01 Mar 2024 | 3.7000 | 3.7000 | 3.6900 | 3.7000 | 3.5757 | 1,637 |
| 29 Feb 2024 | 3.7200 | 3.7200 | 3.6900 | 3.7000 | 3.5757 | 4,892 |
| 28 Feb 2024 | 3.7200 | 3.7200 | 3.6700 | 3.6700 | 3.5467 | 2,613 |
| 27 Feb 2024 | 3.7500 | 3.7500 | 3.6700 | 3.6700 | 3.5467 | 2,637 |
| 26 Feb 2024 | 3.7500 | 3.7500 | 3.7400 | 3.7400 | 3.6144 | 5,302 |
| 23 Feb 2024 | 3.7000 | 3.7500 | 3.6900 | 3.7500 | 3.6240 | 13,525 |
| 22 Feb 2024 | 3.7500 | 3.7500 | 3.6900 | 3.7100 | 3.5854 | 11,417 |
| 21 Feb 2024 | 3.7000 | 3.7300 | 3.6600 | 3.7300 | 3.6047 | 2,832 |
| 20 Feb 2024 | 3.6900 | 3.7000 | 3.6700 | 3.7000 | 3.5757 | 3,920 |
| 19 Feb 2024 | 3.7200 | 3.7200 | 3.5800 | 3.6800 | 3.5564 | 1,123 |
| 16 Feb 2024 | 3.6000 | 3.7100 | 3.6000 | 3.6900 | 3.5660 | 2,581 |
| 15 Feb 2024 | 3.7200 | 3.7200 | 3.6100 | 3.7000 | 3.5757 | 2,048 |
| 14 Feb 2024 | 3.6900 | 3.6900 | 3.5200 | 3.6000 | 3.4791 | 11,901 |
| 13 Feb 2024 | 3.6200 | 3.7200 | 3.6200 | 3.6900 | 3.5660 | 1,430 |
| 12 Feb 2024 | 3.6100 | 3.7000 | 3.6100 | 3.6100 | 3.4887 | 1,693 |
| 09 Feb 2024 | 3.7000 | 3.7000 | 3.5700 | 3.6100 | 3.4887 | 3,627 |
| 08 Feb 2024 | 3.7000 | 3.7000 | 3.6900 | 3.6900 | 3.5660 | 800 |
| 07 Feb 2024 | 3.6000 | 3.6900 | 3.6000 | 3.6400 | 3.5177 | 1,093 |
| 06 Feb 2024 | 3.5300 | 3.6500 | 3.5300 | 3.5700 | 3.4501 | 3,532 |
| 05 Feb 2024 | 3.6000 | 3.7400 | 3.5300 | 3.5300 | 3.4114 | 5,209 |
| 02 Feb 2024 | 3.7300 | 3.7500 | 3.6600 | 3.6600 | 3.5371 | 2,393 |
| 01 Feb 2024 | 3.7500 | 3.7500 | 3.6800 | 3.7400 | 3.6144 | 831 |
| 31 Jan 2024 | 3.7300 | 3.7400 | 3.6700 | 3.7400 | 3.6144 | 974 |
| 30 Jan 2024 | 3.7400 | 3.7400 | 3.6100 | 3.7300 | 3.6047 | 1,232 |
| 29 Jan 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.5854 | 1,519 |
| 26 Jan 2024 | 3.7200 | 3.7200 | 3.6800 | 3.7100 | 3.5854 | 3,136 |
| 25 Jan 2024 | 3.7400 | 3.7400 | 3.5700 | 3.6200 | 3.4984 | 13,723 |
| 24 Jan 2024 | 3.6500 | 3.7400 | 3.6500 | 3.7400 | 3.6144 | 1,090 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.