Pohjanmaan Arvo Sijoitusosuuskunta historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 50.520 | 51.900 | 50.520 | 50.530 | 43.798 | 113 |
| 2024-05-24 | 51.800 | 51.800 | 50.510 | 50.510 | 43.780 | 221 |
| 2024-05-23 | 50.530 | 51.800 | 50.380 | 51.800 | 44.898 | 105 |
| 2024-05-22 | 50.510 | 51.000 | 50.510 | 50.530 | 43.798 | 60 |
| 2024-05-21 | 51.000 | 51.400 | 50.420 | 50.470 | 43.746 | 257 |
| 2024-05-20 | 51.580 | 51.990 | 50.230 | 50.780 | 44.014 | 67 |
| 2024-05-17 | 50.230 | 51.580 | 50.230 | 51.580 | 44.708 | 12 |
| 2024-05-16 | 50.130 | 52.000 | 50.120 | 51.000 | 44.205 | 665 |
| 2024-05-15 | 50.050 | 50.800 | 50.050 | 50.800 | 44.032 | 458 |
| 2024-05-14 | 52.130 | 52.130 | 50.120 | 50.930 | 44.144 | 579 |
| 2024-05-13 | 52.500 | 52.960 | 51.410 | 52.130 | 45.184 | 281 |
| 2024-05-10 | 52.490 | 53.000 | 50.190 | 53.000 | 45.939 | 489 |
| 2024-05-08 | 53.990 | 57.000 | 53.000 | 53.000 | 45.939 | 283 |
| 2024-05-07 | 51.980 | 52.000 | 49.060 | 52.000 | 45.072 | 56 |
| 2024-05-06 | 50.500 | 52.000 | 50.020 | 52.000 | 45.072 | 115 |
| 2024-05-03 | 48.950 | 50.500 | 48.000 | 50.500 | 43.772 | 403 |
| 2024-05-02 | 48.950 | 49.890 | 48.950 | 49.890 | 43.243 | 175 |
| 2024-04-30 | 49.390 | 49.390 | 48.620 | 48.950 | 42.428 | 271 |
| 2024-04-29 | 49.510 | 49.510 | 49.500 | 49.500 | 42.905 | 20 |
| 2024-04-26 | 49.850 | 50.000 | 49.400 | 50.000 | 43.338 | 345 |
| 2024-04-25 | 49.500 | 50.100 | 49.500 | 49.500 | 42.905 | 20 |
| 2024-04-24 | 50.000 | 50.970 | 49.490 | 49.600 | 42.992 | 263 |
| 2024-04-23 | 50.010 | 50.010 | 49.030 | 49.480 | 42.888 | 187 |
| 2024-04-22 | 50.000 | 50.490 | 49.010 | 49.800 | 43.165 | 353 |
| 2024-04-19 | 51.980 | 51.980 | 50.310 | 50.490 | 43.763 | 76 |
| 2024-04-18 | 51.990 | 51.990 | 50.280 | 50.300 | 43.598 | 77 |
| 2024-04-17 | 50.400 | 53.480 | 50.200 | 50.240 | 43.546 | 278 |
| 2024-04-16 | 52.030 | 52.030 | 51.000 | 51.000 | 44.205 | 210 |
| 2024-04-15 | 51.500 | 52.020 | 51.500 | 52.010 | 45.080 | 236 |
| 2024-04-12 | 51.000 | 51.780 | 51.000 | 51.020 | 44.222 | 109 |
| 2024-04-11 | 51.300 | 51.990 | 51.300 | 51.990 | 45.063 | 96 |
| 2024-04-10 | 51.400 | 51.990 | 51.300 | 51.990 | 45.063 | 43 |
| 2024-04-09 | 52.000 | 52.000 | 51.300 | 51.300 | 44.465 | 135 |
| 2024-04-08 | 52.070 | 52.070 | 51.380 | 51.940 | 45.020 | 124 |
| 2024-04-05 | 52.960 | 52.960 | 52.100 | 52.100 | 45.158 | 13 |
| 2024-04-04 | 51.910 | 52.960 | 51.800 | 52.960 | 45.904 | 532 |
| 2024-04-03 | 54.490 | 54.490 | 53.140 | 54.360 | 44.344 | 580 |
| 2024-04-02 | 53.110 | 55.230 | 53.110 | 55.230 | 45.053 | 660 |
| 2024-03-28 | 53.110 | 53.110 | 53.110 | 53.110 | 43.324 | 15 |
| 2024-03-27 | 53.000 | 54.990 | 52.040 | 53.000 | 43.234 | 267 |
| 2024-03-26 | 52.200 | 53.490 | 52.200 | 52.900 | 43.153 | 60 |
| 2024-03-25 | 52.000 | 53.480 | 52.000 | 52.110 | 42.508 | 64 |
| 2024-03-22 | 52.020 | 52.990 | 51.560 | 52.990 | 43.226 | 31 |
| 2024-03-21 | 52.000 | 52.500 | 52.000 | 52.000 | 42.419 | 100 |
| 2024-03-20 | 51.500 | 52.490 | 51.500 | 52.000 | 42.419 | 104 |
| 2024-03-19 | 51.900 | 52.990 | 51.900 | 52.000 | 42.419 | 92 |
| 2024-03-18 | 52.490 | 52.500 | 51.550 | 51.900 | 42.337 | 156 |
| 2024-03-15 | 52.500 | 54.300 | 52.000 | 52.490 | 42.818 | 295 |
| 2024-03-14 | 52.010 | 52.500 | 52.000 | 52.500 | 42.826 | 40 |
| 2024-03-13 | 52.970 | 52.970 | 51.900 | 52.500 | 42.826 | 214 |
| 2024-03-12 | 52.020 | 52.020 | 52.010 | 52.010 | 42.427 | 4 |
| 2024-03-11 | 51.300 | 52.990 | 51.300 | 52.990 | 43.226 | 164 |
| 2024-03-08 | 52.000 | 52.410 | 50.980 | 51.300 | 41.848 | 340 |
| 2024-03-07 | 52.200 | 53.490 | 52.000 | 52.480 | 42.810 | 347 |
| 2024-03-06 | 52.260 | 53.900 | 52.260 | 53.900 | 43.968 | 26 |
| 2024-03-05 | 53.930 | 53.930 | 52.330 | 52.510 | 42.835 | 191 |
| 2024-03-04 | 52.200 | 53.950 | 52.200 | 53.930 | 43.993 | 235 |
| 2024-03-01 | 53.990 | 53.990 | 52.170 | 52.170 | 42.557 | 109 |
| 2024-02-29 | 51.140 | 52.000 | 51.100 | 51.500 | 42.011 | 68 |
| 2024-02-28 | 51.700 | 52.490 | 51.140 | 51.300 | 41.848 | 506 |
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.