Harvia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	42.200	42.500	42.100	42.400	40.441	7,300
2024-08-20	41.650	42.800	41.650	42.200	40.251	18,632
2024-08-19	40.300	42.300	40.250	42.000	40.060	26,083
2024-08-16	39.000	40.500	39.000	40.300	38.438	9,446
2024-08-15	39.850	40.200	39.300	40.100	38.248	13,378
2024-08-14	39.350	40.750	39.350	39.850	38.009	14,890
2024-08-13	40.700	41.200	39.000	39.350	37.532	13,731
2024-08-12	40.150	41.050	39.750	40.700	38.820	24,838
2024-08-09	40.400	40.800	39.450	40.150	38.295	20,170
2024-08-08	41.200	41.900	39.500	40.400	38.534	47,513
2024-08-07	36.950	38.350	36.950	37.650	35.911	12,811
2024-08-06	36.500	37.300	35.750	36.600	34.909	13,344
2024-08-05	35.500	36.600	34.950	36.500	34.814	28,029
2024-08-02	39.750	39.750	37.350	37.350	35.625	26,164
2024-08-01	39.800	40.200	39.600	39.750	37.914	19,556
2024-07-31	39.200	39.950	39.200	39.800	37.962	13,435
2024-07-30	39.150	39.500	39.100	39.200	37.389	5,696
2024-07-29	39.100	39.700	39.000	39.150	37.342	16,954
2024-07-26	38.400	39.250	38.400	39.100	37.294	10,489
2024-07-25	38.200	38.550	37.850	38.450	36.674	16,507
2024-07-24	38.700	39.050	38.250	38.600	36.817	11,158
2024-07-23	38.000	39.050	38.000	38.650	36.865	12,392
2024-07-22	37.000	38.300	36.800	38.000	36.245	8,368
2024-07-19	38.200	38.900	37.500	37.500	35.768	14,016
2024-07-18	38.700	39.600	38.200	38.200	36.435	16,806
2024-07-17	39.400	39.450	38.500	38.700	36.912	14,626
2024-07-16	38.000	39.650	37.700	39.300	37.485	11,916
2024-07-15	37.550	38.800	37.500	38.000	36.245	11,278
2024-07-12	37.000	37.850	37.000	37.750	36.006	16,171
2024-07-11	36.100	37.000	36.100	37.000	35.291	12,307
2024-07-10	36.300	36.700	36.250	36.450	34.766	6,079
2024-07-09	36.550	36.750	36.050	36.400	34.719	15,413
2024-07-08	36.550	37.050	35.750	36.900	35.196	9,896
2024-07-05	36.300	37.600	36.200	36.700	35.005	19,128
2024-07-04	36.300	36.400	36.000	36.300	34.623	7,729
2024-07-03	35.850	36.600	35.750	36.350	34.671	14,816
2024-07-02	36.500	36.500	35.500	35.850	34.194	13,906
2024-07-01	36.450	37.200	36.450	36.600	34.909	11,321
2024-06-28	37.250	37.450	36.500	36.800	35.100	10,419
2024-06-27	37.100	37.400	36.900	37.250	35.529	15,733
2024-06-26	37.400	37.850	37.000	37.300	35.577	13,984
2024-06-25	37.700	38.100	37.300	37.400	35.672	21,235
2024-06-24	38.450	38.450	37.350	37.750	36.006	14,050
2024-06-20	37.750	39.000	37.750	38.450	36.674	24,754
2024-06-19	37.750	38.300	37.500	37.750	36.006	17,243
2024-06-18	36.550	37.850	36.400	37.800	36.054	19,896
2024-06-17	36.850	36.950	36.350	36.650	34.957	16,798
2024-06-14	37.300	37.800	36.700	37.000	35.291	20,745
2024-06-13	38.800	38.800	37.100	37.350	35.625	21,720
2024-06-12	38.000	39.050	37.500	38.850	37.055	24,267
2024-06-11	38.750	39.000	38.150	38.350	36.579	17,209
2024-06-10	38.600	39.300	38.600	38.850	37.055	19,629
2024-06-07	38.950	39.350	38.400	39.350	37.532	40,332
2024-06-06	39.200	39.600	38.650	38.950	37.151	17,860
2024-06-05	39.350	39.600	38.700	39.300	37.485	26,907
2024-06-04	40.000	40.300	39.200	39.350	37.532	29,010
2024-06-03	42.050	42.050	38.850	40.150	38.295	74,546
2024-05-31	41.500	43.850	41.350	41.650	39.726	517,595
2024-05-30	41.250	41.950	41.150	41.500	39.583	33,459
2024-05-29	41.250	43.450	39.900	41.250	39.345	76,299

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.3800 EUR
2026-04-16	0.3900 EUR
2025-10-20	0.3700 EUR
2025-04-09	0.3800 EUR
2024-10-18	0.3400 EUR
2024-04-29	0.3400 EUR
2023-10-20	0.3200 EUR
2023-04-21	0.3200 EUR
2022-10-17	0.3000 EUR
2022-04-08	0.3000 EUR
2021-10-18	0.1900 EUR
2021-04-09	0.2000 EUR
2020-10-19	0.1900 EUR
2020-04-03	0.1900 EUR
2019-10-18	0.1900 EUR
2019-04-05	0.1800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.