Harvia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	44.850	45.100	41.300	41.600	39.678	61,108
2024-05-27	43.950	45.000	43.800	44.950	42.874	29,148
2024-05-24	43.400	44.300	43.400	44.000	41.968	22,339
2024-05-23	43.000	43.850	41.800	43.500	41.491	25,821
2024-05-22	43.550	43.850	43.000	43.000	41.014	22,471
2024-05-21	44.800	45.350	42.950	43.600	41.586	25,905
2024-05-20	43.850	45.100	43.850	44.800	42.731	43,550
2024-05-17	43.400	44.000	42.950	44.000	41.968	25,532
2024-05-16	43.700	44.700	43.300	43.450	41.443	59,217
2024-05-15	43.400	44.100	43.250	43.700	41.681	32,408
2024-05-14	43.050	43.250	42.450	43.100	41.109	28,805
2024-05-13	41.900	43.200	41.650	43.050	41.061	34,847
2024-05-10	40.500	41.950	40.300	41.900	39.965	39,588
2024-05-08	39.450	40.800	39.350	40.800	38.915	21,833
2024-05-07	39.700	39.700	38.450	39.550	37.723	52,210
2024-05-06	38.000	39.850	38.000	39.700	37.866	42,188
2024-05-03	38.200	39.400	37.100	38.600	36.817	122,259
2024-05-02	40.950	40.950	39.600	40.050	38.200	64,789
2024-04-30	41.150	41.350	40.500	41.000	39.106	24,535
2024-04-29	40.400	41.200	39.300	41.150	39.249	53,861
2024-04-26	39.600	40.700	39.600	40.600	38.400	40,158
2024-04-25	40.750	40.750	39.600	39.800	37.644	19,214
2024-04-24	40.800	41.150	40.550	40.800	38.589	17,343
2024-04-23	39.500	41.000	39.500	40.900	38.684	28,123
2024-04-22	39.550	39.700	39.150	39.500	37.360	31,744
2024-04-19	39.500	39.800	38.850	39.700	37.549	26,863
2024-04-18	38.650	39.900	38.050	39.750	37.596	157,765
2024-04-17	40.800	41.500	40.250	40.250	38.069	38,971
2024-04-16	40.000	40.850	40.000	40.800	38.589	37,487
2024-04-15	40.650	41.150	40.000	40.650	38.448	51,596
2024-04-12	41.550	41.850	40.700	40.750	38.542	39,865
2024-04-11	40.350	41.550	40.250	41.300	39.062	39,910
2024-04-10	39.800	40.600	39.800	40.350	38.164	87,496
2024-04-09	39.950	40.800	39.400	39.800	37.644	47,143
2024-04-08	39.600	41.000	39.400	39.950	37.786	57,084
2024-04-05	38.450	39.600	38.450	39.600	37.454	123,083
2024-04-04	38.600	39.800	38.450	39.550	37.407	31,306
2024-04-03	38.000	38.750	37.900	38.650	36.556	18,737
2024-04-02	38.300	38.550	37.550	38.100	36.036	30,554
2024-03-28	38.260	38.600	38.040	38.320	36.244	31,573
2024-03-27	38.460	39.100	38.160	38.260	36.187	45,101
2024-03-26	37.340	38.740	37.320	38.540	36.452	38,108
2024-03-25	37.200	37.500	36.800	37.340	35.317	26,181
2024-03-22	37.000	37.440	36.940	37.240	35.222	22,415
2024-03-21	35.780	37.080	35.500	37.020	35.014	184,284
2024-03-20	36.200	36.620	35.680	35.760	33.823	82,080
2024-03-19	35.800	36.160	35.360	36.160	34.201	23,129
2024-03-18	35.340	35.800	35.340	35.800	33.860	17,978
2024-03-15	35.200	35.600	35.100	35.340	33.425	33,536
2024-03-14	34.680	35.220	34.680	35.120	33.217	40,182
2024-03-13	34.700	34.780	34.440	34.680	32.801	10,266
2024-03-12	34.500	34.700	34.080	34.700	32.820	22,738
2024-03-11	34.160	34.500	33.500	34.500	32.631	26,214
2024-03-08	33.900	34.360	33.860	34.160	32.309	23,742
2024-03-07	34.020	34.160	33.180	33.880	32.044	22,711
2024-03-06	33.720	34.120	33.700	34.100	32.252	22,461
2024-03-05	33.420	34.040	33.220	33.780	31.950	21,402
2024-03-04	33.520	33.760	33.280	33.520	31.704	46,774
2024-03-01	33.240	33.520	32.600	33.520	31.704	26,883
2024-02-29	33.200	33.400	32.720	33.260	31.458	40,008

← NewerPage 11 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.