Pohjanmaan Arvo Sijoitusosuuskunta historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 51.710 | 55.000 | 51.700 | 51.700 | 42.174 | 192 |
| 2024-02-26 | 52.400 | 52.900 | 51.740 | 52.000 | 42.419 | 405 |
| 2024-02-23 | 52.410 | 53.190 | 52.250 | 52.400 | 42.745 | 1,047 |
| 2024-02-22 | 53.960 | 53.960 | 51.210 | 52.600 | 42.908 | 1,334 |
| 2024-02-21 | 58.000 | 58.000 | 54.000 | 54.620 | 44.556 | 2,452 |
| 2024-02-20 | 60.990 | 60.990 | 58.990 | 59.990 | 48.936 | 53 |
| 2024-02-19 | 59.000 | 59.990 | 58.120 | 59.000 | 48.129 | 191 |
| 2024-02-16 | 59.200 | 60.000 | 58.920 | 60.000 | 48.944 | 62 |
| 2024-02-15 | 58.000 | 59.210 | 58.000 | 59.200 | 48.292 | 401 |
| 2024-02-14 | 58.900 | 58.900 | 57.530 | 58.000 | 47.313 | 145 |
| 2024-02-13 | 59.200 | 59.200 | 58.650 | 58.900 | 48.047 | 75 |
| 2024-02-12 | 59.750 | 59.750 | 59.200 | 59.400 | 48.455 | 151 |
| 2024-02-09 | 60.000 | 60.010 | 59.400 | 59.400 | 48.455 | 125 |
| 2024-02-08 | 60.000 | 60.150 | 60.000 | 60.150 | 49.067 | 57 |
| 2024-02-07 | 60.600 | 61.500 | 60.000 | 60.150 | 49.067 | 203 |
| 2024-02-06 | 61.050 | 61.960 | 60.120 | 61.960 | 50.543 | 35 |
| 2024-02-05 | 61.020 | 62.500 | 61.020 | 61.040 | 49.793 | 52 |
| 2024-02-02 | 63.000 | 63.000 | 63.000 | 63.000 | 51.392 | 1 |
| 2024-02-01 | 62.500 | 63.000 | 62.500 | 63.000 | 51.392 | 99 |
| 2024-01-31 | 63.000 | 63.600 | 62.500 | 63.600 | 51.881 | 29 |
| 2024-01-30 | 62.550 | 63.000 | 62.500 | 63.000 | 51.392 | 76 |
| 2024-01-29 | 62.960 | 63.000 | 62.500 | 63.000 | 51.392 | 99 |
| 2024-01-26 | 62.000 | 62.960 | 61.810 | 62.960 | 51.359 | 34 |
| 2024-01-25 | 61.800 | 62.980 | 61.800 | 62.980 | 51.375 | 64 |
| 2024-01-24 | 62.300 | 62.300 | 62.300 | 62.300 | 50.821 | 32 |
| 2024-01-23 | 63.600 | 63.600 | 62.300 | 62.300 | 50.821 | 87 |
| 2024-01-22 | 61.810 | 63.000 | 61.810 | 62.200 | 50.739 | 157 |
| 2024-01-19 | 62.000 | 62.990 | 62.000 | 62.990 | 51.384 | 132 |
| 2024-01-18 | 62.020 | 62.100 | 61.800 | 62.000 | 50.576 | 127 |
| 2024-01-17 | 63.000 | 63.000 | 62.020 | 62.020 | 50.592 | 235 |
| 2024-01-16 | 62.890 | 62.960 | 62.890 | 62.960 | 51.359 | 45 |
| 2024-01-15 | 63.000 | 63.000 | 62.320 | 62.990 | 51.384 | 66 |
| 2024-01-12 | 62.320 | 62.510 | 62.320 | 62.330 | 50.845 | 90 |
| 2024-01-11 | 62.990 | 63.000 | 62.310 | 62.310 | 50.829 | 152 |
| 2024-01-10 | 63.000 | 63.000 | 62.380 | 62.990 | 51.384 | 124 |
| 2024-01-09 | 63.990 | 63.990 | 62.600 | 62.700 | 51.147 | 242 |
| 2024-01-08 | 63.000 | 63.980 | 62.180 | 63.810 | 52.052 | 167 |
| 2024-01-05 | 63.000 | 63.000 | 62.020 | 63.000 | 51.392 | 101 |
| 2024-01-04 | 64.000 | 64.000 | 63.000 | 63.000 | 51.392 | 130 |
| 2024-01-03 | 62.010 | 64.000 | 62.000 | 62.410 | 50.910 | 671 |
| 2024-01-02 | 62.000 | 65.520 | 60.520 | 62.610 | 51.074 | 352 |
| 2023-12-29 | 60.480 | 62.990 | 60.480 | 62.610 | 51.074 | 268 |
| 2023-12-28 | 59.280 | 63.950 | 59.280 | 60.480 | 49.336 | 327 |
| 2023-12-27 | 57.620 | 59.300 | 57.620 | 59.290 | 48.365 | 420 |
| 2023-12-22 | 58.000 | 59.480 | 57.600 | 57.620 | 47.003 | 252 |
| 2023-12-21 | 58.700 | 58.700 | 57.520 | 58.000 | 47.313 | 44 |
| 2023-12-20 | 58.520 | 58.720 | 58.520 | 58.700 | 47.884 | 82 |
| 2023-12-19 | 58.100 | 59.500 | 58.000 | 58.520 | 47.737 | 174 |
| 2023-12-18 | 58.880 | 59.460 | 58.160 | 58.160 | 47.443 | 123 |
| 2023-12-15 | 58.500 | 59.500 | 58.500 | 59.500 | 48.537 | 104 |
| 2023-12-14 | 58.500 | 58.500 | 58.000 | 58.500 | 47.721 | 89 |
| 2023-12-13 | 58.500 | 58.500 | 58.000 | 58.000 | 47.313 | 95 |
| 2023-12-12 | 57.500 | 58.500 | 57.500 | 57.520 | 46.921 | 64 |
| 2023-12-11 | 57.500 | 58.290 | 57.300 | 57.510 | 46.913 | 121 |
| 2023-12-08 | 58.340 | 59.800 | 58.300 | 58.300 | 47.558 | 219 |
| 2023-12-07 | 59.700 | 59.790 | 57.040 | 58.340 | 47.590 | 161 |
| 2023-12-05 | 57.500 | 58.000 | 57.500 | 58.000 | 47.313 | 47 |
| 2023-12-04 | 57.500 | 57.500 | 57.000 | 57.500 | 46.905 | 60 |
| 2023-12-01 | 56.600 | 57.500 | 56.600 | 57.500 | 46.905 | 192 |
| 2023-11-30 | 55.550 | 56.010 | 55.550 | 56.010 | 45.690 | 36 |
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.