Pohjanmaan Arvo Sijoitusosuuskunta historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	62.920	62.920	60.000	60.990	49.752	230
2023-09-05	64.430	64.430	60.000	60.000	48.944	96
2023-09-04	60.000	67.000	60.000	60.000	48.944	476
2023-09-01	59.940	60.430	59.940	60.000	48.944	210
2023-08-31	60.000	60.000	59.500	59.940	48.896	208
2023-08-30	58.600	60.460	58.600	60.460	49.320	1,048
2023-08-29	59.950	59.950	57.070	57.210	46.669	66
2023-08-28	56.500	59.970	56.500	58.500	47.721	287
2023-08-25	58.280	58.280	56.500	56.500	46.089	23
2023-08-24	57.000	57.000	55.000	56.500	46.089	82
2023-08-23	56.800	57.000	56.000	57.000	46.497	198
2023-08-22	57.000	57.010	56.800	56.800	46.334	175
2023-08-21	58.990	58.990	57.020	57.020	46.514	228
2023-08-18	57.100	58.990	57.100	58.990	48.121	31
2023-08-17	58.400	58.500	57.000	58.500	47.721	123
2023-08-16	58.550	58.550	58.000	58.500	47.721	120
2023-08-15	60.330	60.330	58.420	60.330	49.214	336
2023-08-14	58.250	58.400	58.200	58.400	47.639	56
2023-08-11	58.990	59.000	58.250	58.250	47.517	218
2023-08-10	59.790	59.790	58.130	58.520	47.737	99
2023-08-09	58.000	60.000	58.000	59.990	48.936	148
2023-08-08	58.010	58.100	58.000	58.000	47.313	86
2023-08-07	60.410	60.410	58.000	58.010	47.321	176
2023-08-04	60.200	60.260	59.300	59.310	48.382	216
2023-08-03	60.100	60.360	59.340	60.200	49.108	43
2023-08-02	61.500	61.500	59.300	59.420	48.471	131
2023-08-01	60.000	61.840	59.300	61.700	50.331	115
2023-07-31	60.000	60.800	59.700	60.000	48.944	136
2023-07-28	59.500	59.970	59.500	59.970	48.920	130
2023-07-27	59.970	59.970	59.500	59.500	48.537	119
2023-07-26	59.500	59.970	59.500	59.970	48.920	232
2023-07-25	59.900	59.970	59.500	59.970	48.920	572
2023-07-24	59.850	60.000	59.850	60.000	48.944	80
2023-07-21	59.850	60.800	59.850	60.500	49.352	96
2023-07-20	59.820	60.010	59.820	60.000	48.944	150
2023-07-19	60.000	60.000	59.500	59.820	48.798	119
2023-07-18	60.980	60.980	59.320	60.000	48.944	39
2023-07-17	61.900	61.900	59.200	60.980	49.744	1,442
2023-07-14	61.500	62.250	60.300	61.960	50.543	366
2023-07-13	62.290	62.290	60.500	61.500	50.168	74
2023-07-12	60.600	61.500	60.200	61.500	50.168	660
2023-07-11	62.000	62.680	60.510	61.500	50.168	2,048
2023-07-10	63.980	63.980	61.900	62.690	51.139	1,677
2023-07-07	62.450	64.500	62.250	63.990	52.199	1,422
2023-07-06	62.500	64.920	62.400	62.450	50.943	579
2023-07-05	64.990	64.990	62.000	62.220	50.755	467
2023-07-04	63.600	64.990	63.240	63.240	51.587	715
2023-07-03	64.490	64.490	63.010	64.440	52.566	517
2023-06-30	66.000	66.000	64.000	64.500	52.615	264
2023-06-29	65.500	66.090	64.000	64.000	52.207	4,123
2023-06-28	66.100	66.100	64.000	66.090	53.912	503
2023-06-27	67.250	67.400	64.000	64.990	53.015	873
2023-06-26	69.500	69.500	68.000	68.000	55.470	599
2023-06-22	72.950	72.950	69.600	69.600	56.776	1,234
2023-06-21	79.000	79.000	72.000	73.250	59.753	3,381
2023-06-20	100.00	100.00	78.000	78.990	64.435	805

← NewerPage 14 of 14 · 836 trading days

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.