Pohjanmaan Arvo Sijoitusosuuskunta historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 50.010 | 50.030 | 50.000 | 50.000 | 43.338 | 334 |
| 2024-08-20 | 49.990 | 50.250 | 49.990 | 50.000 | 43.338 | 127 |
| 2024-08-19 | 50.240 | 50.240 | 49.210 | 49.540 | 42.940 | 364 |
| 2024-08-16 | 50.400 | 50.990 | 49.510 | 50.250 | 43.555 | 426 |
| 2024-08-15 | 49.710 | 51.580 | 49.710 | 50.400 | 43.685 | 61 |
| 2024-08-14 | 49.720 | 51.490 | 49.700 | 51.000 | 44.205 | 219 |
| 2024-08-13 | 49.600 | 50.440 | 49.510 | 49.700 | 43.078 | 138 |
| 2024-08-12 | 49.510 | 49.990 | 49.490 | 49.600 | 42.992 | 396 |
| 2024-08-09 | 49.700 | 50.000 | 49.700 | 49.720 | 43.096 | 120 |
| 2024-08-08 | 49.600 | 50.000 | 49.500 | 49.790 | 43.156 | 505 |
| 2024-08-07 | 49.740 | 49.750 | 49.030 | 49.750 | 43.122 | 91 |
| 2024-08-06 | 49.700 | 50.890 | 49.700 | 49.990 | 43.330 | 250 |
| 2024-08-05 | 50.940 | 50.940 | 49.010 | 49.700 | 43.078 | 459 |
| 2024-08-02 | 50.670 | 50.940 | 50.490 | 50.940 | 44.153 | 41 |
| 2024-08-01 | 51.010 | 51.920 | 51.000 | 51.100 | 44.292 | 251 |
| 2024-07-31 | 51.500 | 51.500 | 50.670 | 51.000 | 44.205 | 959 |
| 2024-07-30 | 50.500 | 51.500 | 50.450 | 51.500 | 44.638 | 1,242 |
| 2024-07-29 | 51.250 | 51.250 | 50.830 | 51.000 | 44.205 | 92 |
| 2024-07-26 | 51.220 | 51.990 | 51.220 | 51.990 | 45.063 | 11 |
| 2024-07-25 | 51.000 | 51.220 | 50.740 | 51.220 | 44.396 | 255 |
| 2024-07-24 | 52.010 | 52.010 | 51.290 | 51.690 | 44.803 | 455 |
| 2024-07-23 | 50.560 | 52.300 | 50.560 | 52.300 | 45.332 | 499 |
| 2024-07-22 | 51.600 | 53.250 | 51.600 | 52.000 | 45.072 | 469 |
| 2024-07-19 | 51.800 | 51.800 | 51.610 | 51.790 | 44.890 | 136 |
| 2024-07-18 | 51.790 | 51.800 | 51.510 | 51.800 | 44.898 | 413 |
| 2024-07-17 | 51.790 | 51.800 | 51.500 | 51.800 | 44.898 | 71 |
| 2024-07-16 | 51.900 | 51.900 | 51.520 | 51.800 | 44.898 | 200 |
| 2024-07-15 | 52.240 | 52.240 | 51.510 | 52.200 | 45.245 | 377 |
| 2024-07-12 | 52.350 | 52.350 | 51.610 | 52.270 | 45.306 | 190 |
| 2024-07-11 | 52.000 | 53.720 | 51.750 | 52.550 | 45.548 | 1,441 |
| 2024-07-10 | 51.620 | 52.000 | 51.280 | 52.000 | 45.072 | 462 |
| 2024-07-09 | 51.990 | 52.000 | 51.280 | 52.000 | 45.072 | 492 |
| 2024-07-08 | 51.760 | 52.000 | 51.720 | 51.980 | 45.054 | 127 |
| 2024-07-05 | 51.600 | 52.000 | 51.600 | 52.000 | 45.072 | 80 |
| 2024-07-04 | 51.510 | 52.580 | 51.510 | 52.300 | 45.332 | 273 |
| 2024-07-03 | 52.400 | 52.510 | 51.630 | 52.000 | 45.072 | 682 |
| 2024-07-02 | 53.000 | 53.340 | 52.310 | 52.710 | 45.687 | 237 |
| 2024-07-01 | 52.330 | 53.940 | 52.010 | 53.000 | 45.939 | 337 |
| 2024-06-28 | 51.510 | 52.360 | 51.510 | 52.330 | 45.358 | 645 |
| 2024-06-27 | 52.600 | 52.600 | 51.530 | 51.530 | 44.664 | 77 |
| 2024-06-26 | 53.230 | 53.230 | 52.430 | 52.980 | 45.921 | 429 |
| 2024-06-25 | 51.610 | 53.250 | 51.610 | 53.250 | 46.155 | 247 |
| 2024-06-24 | 51.600 | 53.990 | 51.600 | 53.200 | 46.112 | 947 |
| 2024-06-20 | 49.990 | 51.950 | 49.990 | 51.580 | 44.708 | 3,720 |
| 2024-06-19 | 49.980 | 49.980 | 49.410 | 49.970 | 43.312 | 67 |
| 2024-06-18 | 49.970 | 49.980 | 49.900 | 49.900 | 43.252 | 253 |
| 2024-06-17 | 49.500 | 49.990 | 49.210 | 49.990 | 43.330 | 351 |
| 2024-06-14 | 51.440 | 51.440 | 49.210 | 50.390 | 43.676 | 503 |
| 2024-06-13 | 50.420 | 50.420 | 50.420 | 50.420 | 43.702 | 25 |
| 2024-06-12 | 50.210 | 51.000 | 50.210 | 50.400 | 43.685 | 117 |
| 2024-06-11 | 50.100 | 50.210 | 50.100 | 50.210 | 43.520 | 95 |
| 2024-06-10 | 51.240 | 52.260 | 50.100 | 50.100 | 43.425 | 155 |
| 2024-06-07 | 52.290 | 52.290 | 52.260 | 52.260 | 45.297 | 58 |
| 2024-06-05 | 51.880 | 52.300 | 51.010 | 52.300 | 45.332 | 327 |
| 2024-06-04 | 50.550 | 51.890 | 50.550 | 51.870 | 44.959 | 90 |
| 2024-06-03 | 50.660 | 51.020 | 50.660 | 50.780 | 44.014 | 180 |
| 2024-05-31 | 51.000 | 51.490 | 50.660 | 50.660 | 43.910 | 45 |
| 2024-05-30 | 50.580 | 51.380 | 50.580 | 50.670 | 43.919 | 121 |
| 2024-05-29 | 50.570 | 51.380 | 50.570 | 51.380 | 44.534 | 60 |
| 2024-05-28 | 50.680 | 51.600 | 50.540 | 51.600 | 44.725 | 183 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-10 | 5.7700 EUR |
| 2025-04-04 | 4.5000 EUR |
| 2024-04-04 | 3.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.