Harvia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	33.560	33.580	32.980	33.200	31.401	23,544
2024-02-27	33.760	33.980	33.360	33.560	31.742	36,548
2024-02-26	33.200	33.900	32.960	33.800	31.969	107,231
2024-02-23	32.860	33.780	32.620	33.400	31.590	64,720
2024-02-22	32.000	32.920	32.000	32.860	31.080	25,694
2024-02-21	31.500	32.000	31.380	31.860	30.134	19,940
2024-02-20	31.880	32.140	31.480	31.640	29.926	18,437
2024-02-19	32.560	32.560	31.800	32.020	30.285	23,204
2024-02-16	32.080	32.600	31.600	32.560	30.796	44,414
2024-02-15	31.780	32.300	31.400	32.140	30.399	55,274
2024-02-14	30.640	31.740	30.260	31.640	29.926	34,745
2024-02-13	31.240	31.240	30.020	30.700	29.037	67,957
2024-02-12	32.500	32.700	30.780	31.260	29.566	64,671
2024-02-09	31.080	32.840	30.260	32.600	30.834	146,574
2024-02-08	28.760	33.760	28.720	32.600	30.834	330,148
2024-02-07	27.000	27.000	26.420	26.740	25.291	19,527
2024-02-06	26.880	27.220	26.520	27.000	25.537	15,600
2024-02-05	27.140	27.420	26.840	26.880	25.424	11,248
2024-02-02	27.720	28.200	27.140	27.140	25.670	13,754
2024-02-01	27.360	27.940	27.200	27.720	26.218	15,585
2024-01-31	27.600	27.680	27.340	27.360	25.878	12,617
2024-01-30	27.300	27.740	27.200	27.600	26.105	11,212
2024-01-29	26.800	27.420	26.540	27.360	25.878	18,619
2024-01-26	27.860	27.860	26.740	26.840	25.386	31,011
2024-01-25	27.500	28.120	27.440	27.960	26.445	53,437
2024-01-24	26.640	27.440	26.640	27.440	25.953	21,674
2024-01-23	26.660	27.240	26.560	26.640	25.197	12,498
2024-01-22	26.280	26.920	26.280	26.660	25.216	18,403
2024-01-19	26.620	26.900	25.940	26.280	24.856	24,477
2024-01-18	26.420	26.760	26.380	26.620	25.178	21,160
2024-01-17	26.900	26.900	25.800	26.420	24.989	26,119
2024-01-16	26.560	26.960	26.340	26.960	25.499	13,355
2024-01-15	27.240	27.260	26.560	26.760	25.310	30,029
2024-01-12	26.700	27.480	26.700	27.300	25.821	28,352
2024-01-11	26.520	26.860	26.260	26.800	25.348	26,801
2024-01-10	26.180	26.660	26.120	26.520	25.083	22,543
2024-01-09	26.100	26.360	25.720	26.180	24.762	27,150
2024-01-08	26.040	26.500	25.180	26.120	24.705	38,231
2024-01-05	26.400	26.400	25.340	26.040	24.629	35,153
2024-01-04	26.820	27.300	26.320	26.460	25.026	41,355
2024-01-03	27.400	27.460	26.700	26.820	25.367	31,617
2024-01-02	27.200	27.340	26.940	27.040	25.575	49,596
2023-12-29	27.340	27.640	27.120	27.200	25.726	20,251
2023-12-28	27.660	28.080	27.160	27.340	25.859	31,169
2023-12-27	27.260	27.940	27.060	27.760	26.256	39,706
2023-12-22	27.100	27.440	26.920	27.440	25.953	28,249
2023-12-21	26.820	27.300	26.780	27.200	25.726	33,972
2023-12-20	26.960	27.300	26.720	27.220	25.745	33,753
2023-12-19	26.900	27.380	26.740	27.060	25.594	46,005
2023-12-18	25.800	27.100	25.520	27.100	25.632	71,216
2023-12-15	25.100	26.000	25.100	25.900	24.497	49,587
2023-12-14	23.560	25.240	23.560	25.200	23.835	60,616
2023-12-13	23.900	24.320	23.440	23.520	22.246	30,187
2023-12-12	25.100	25.100	23.860	24.020	22.719	86,670
2023-12-11	24.880	25.340	24.000	25.160	23.797	64,822
2023-12-08	25.000	25.620	24.980	25.480	24.100	18,847
2023-12-07	24.820	25.180	24.120	25.000	23.646	35,924
2023-12-05	24.320	24.940	24.320	24.820	23.475	16,960
2023-12-04	25.120	25.820	24.680	24.780	23.437	27,360
2023-12-01	24.980	25.340	24.880	25.340	23.967	13,903

← NewerPage 12 of 21 · 1,257 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.