Pohjanmaan Arvo Sijoitusosuuskunta historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	57.000	57.100	55.510	55.510	45.282	169
2023-11-28	57.710	57.710	56.980	57.000	46.497	89
2023-11-27	57.800	57.800	55.620	57.720	47.085	75
2023-11-24	58.000	58.000	57.800	57.800	47.150	73
2023-11-23	59.000	59.000	56.000	56.500	46.089	88
2023-11-22	55.500	55.500	55.500	55.500	45.274	7
2023-11-21	55.110	55.500	55.110	55.500	45.274	65
2023-11-20	56.500	56.500	56.500	56.500	46.089	14
2023-11-17	55.210	57.290	55.200	56.690	46.244	233
2023-11-16	55.070	57.300	55.070	55.210	45.037	168
2023-11-15	55.500	55.500	54.770	55.010	44.874	18
2023-11-14	54.990	55.980	54.670	55.980	45.665	131
2023-11-13	54.700	55.500	54.700	55.000	44.866	191
2023-11-10	55.940	55.940	54.700	54.700	44.621	77
2023-11-09	55.000	56.980	54.630	55.950	45.641	172
2023-11-08	55.500	57.000	55.500	57.000	46.497	120
2023-11-07	54.710	55.550	54.500	55.530	45.298	328
2023-11-06	56.170	56.170	53.270	54.270	44.270	182
2023-11-03	54.570	56.150	54.090	56.080	45.747	241
2023-11-02	56.440	56.440	54.570	55.220	45.045	45
2023-11-01	56.490	56.500	56.440	56.440	46.040	52
2023-10-31	57.000	57.000	55.100	55.100	44.947	171
2023-10-30	56.000	56.000	54.110	55.990	45.673	194
2023-10-27	55.000	58.500	53.040	58.500	47.721	102
2023-10-26	54.500	55.000	54.070	55.000	44.866	194
2023-10-25	54.500	54.500	54.500	54.500	44.458	90
2023-10-24	55.000	55.000	54.310	55.000	44.866	34
2023-10-23	56.000	56.520	54.060	55.200	45.029	151
2023-10-20	55.220	56.000	55.210	56.000	45.682	213
2023-10-19	56.000	56.000	55.080	55.210	45.037	86
2023-10-18	55.490	58.090	55.490	56.000	45.682	144
2023-10-17	56.000	57.940	55.500	57.940	47.264	142
2023-10-16	57.880	57.880	56.500	56.500	46.089	67
2023-10-13	57.990	57.990	55.810	57.730	47.093	35
2023-10-12	55.500	57.970	55.500	57.950	47.272	61
2023-10-11	56.000	56.000	55.750	55.750	45.478	46
2023-10-10	58.000	58.000	56.000	56.000	45.682	122
2023-10-09	56.500	58.000	56.500	58.000	47.313	42
2023-10-06	56.900	56.900	55.010	56.100	45.763	281
2023-10-05	58.460	58.460	56.170	56.900	46.416	86
2023-10-04	56.050	58.470	56.050	56.140	45.796	179
2023-10-03	59.390	59.390	56.030	56.030	45.706	92
2023-10-02	59.500	59.500	57.010	58.500	47.721	123
2023-09-29	59.600	59.600	59.000	59.500	48.537	48
2023-09-28	60.000	60.000	59.000	59.650	48.659	74
2023-09-27	61.000	61.000	60.000	60.000	48.944	213
2023-09-26	60.000	60.020	60.000	60.020	48.961	168
2023-09-25	60.020	60.020	60.000	60.020	48.961	183
2023-09-22	61.000	61.000	60.000	60.000	48.944	143
2023-09-21	60.030	60.030	60.000	60.030	48.969	106
2023-09-20	60.020	60.040	60.020	60.030	48.969	111
2023-09-19	62.990	62.990	60.050	60.050	48.985	7
2023-09-18	60.010	62.980	60.010	62.980	51.375	179
2023-09-15	60.620	63.990	60.610	60.610	49.442	97
2023-09-14	61.800	61.800	60.050	60.610	49.442	66
2023-09-13	64.000	64.000	61.800	61.800	50.413	29
2023-09-12	64.000	64.000	64.000	64.000	52.207	1
2023-09-11	61.460	64.500	60.210	61.410	50.095	243
2023-09-08	61.440	64.500	61.440	61.460	50.135	134
2023-09-07	61.490	61.490	60.000	61.480	50.152	92

← NewerPage 13 of 14 · 836 trading daysOlder →

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.