Harvia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	24.500	25.180	24.360	24.980	23.627	23,518
2023-11-29	24.280	24.840	24.280	24.540	23.210	23,945
2023-11-28	23.640	24.360	23.180	24.360	23.040	26,316
2023-11-27	23.700	23.860	23.500	23.640	22.359	15,893
2023-11-24	23.340	23.780	23.200	23.700	22.416	13,269
2023-11-23	23.620	23.720	23.180	23.420	22.151	27,213
2023-11-22	24.000	24.120	23.560	23.620	22.340	30,879
2023-11-21	24.400	24.840	24.060	24.120	22.813	75,255
2023-11-20	24.580	24.580	24.100	24.440	23.116	16,743
2023-11-17	23.800	24.760	23.780	24.500	23.173	38,887
2023-11-16	24.040	24.080	23.600	23.800	22.511	8,928
2023-11-15	24.280	24.700	23.800	24.100	22.794	24,154
2023-11-14	23.000	24.300	22.620	24.300	22.983	99,514
2023-11-13	23.440	23.700	23.200	23.340	22.075	39,323
2023-11-10	23.860	23.860	23.160	23.440	22.170	12,267
2023-11-09	23.300	24.100	23.300	24.000	22.700	20,063
2023-11-08	22.580	23.440	22.440	23.380	22.113	20,791
2023-11-07	23.120	23.120	22.400	22.660	21.432	24,816
2023-11-06	23.820	24.360	23.060	23.120	21.867	16,443
2023-11-03	23.700	23.880	22.740	23.820	22.529	38,410
2023-11-02	23.240	24.380	22.140	23.620	22.340	107,768
2023-11-01	23.260	23.880	22.860	23.240	21.981	42,592
2023-10-31	22.400	23.400	22.400	23.240	21.981	28,681
2023-10-30	21.320	22.480	21.160	22.400	21.186	76,446
2023-10-27	22.120	22.120	21.200	21.320	20.165	32,956
2023-10-26	21.900	22.320	21.600	22.140	20.940	20,258
2023-10-25	22.480	22.500	21.820	21.880	20.695	22,656
2023-10-24	22.820	23.100	22.340	22.460	21.243	26,427
2023-10-23	23.600	23.600	22.120	22.820	21.584	31,901
2023-10-20	23.740	24.100	22.660	23.660	22.378	33,409
2023-10-19	24.440	24.800	24.320	24.320	22.700	39,878
2023-10-18	24.840	25.020	24.460	24.640	22.998	17,833
2023-10-17	24.740	25.060	24.460	24.840	23.185	19,231
2023-10-16	25.140	25.140	23.820	24.760	23.110	36,172
2023-10-13	24.900	25.380	24.700	25.160	23.484	35,986
2023-10-12	24.440	25.620	24.400	24.900	23.241	34,344
2023-10-11	23.980	24.360	23.800	24.280	22.662	172,344
2023-10-10	23.100	24.120	23.000	24.120	22.513	67,939
2023-10-09	23.780	23.920	22.620	23.100	21.561	40,516
2023-10-06	23.580	24.320	23.540	23.800	22.214	25,691
2023-10-05	23.480	24.180	23.480	23.560	21.990	29,647
2023-10-04	24.540	24.540	22.520	23.460	21.897	64,137
2023-10-03	25.180	25.180	24.400	24.620	22.980	14,428
2023-10-02	25.580	26.400	25.080	25.180	23.502	98,673
2023-09-29	24.400	25.780	24.400	25.580	23.876	143,074
2023-09-28	24.080	24.440	23.940	24.340	22.718	85,039
2023-09-27	24.040	24.340	23.760	24.080	22.476	17,186
2023-09-26	24.360	24.360	23.900	24.120	22.513	33,242
2023-09-25	24.260	24.620	24.120	24.440	22.812	18,367
2023-09-22	24.320	24.340	24.000	24.340	22.718	17,911
2023-09-21	25.000	25.180	24.240	24.240	22.625	13,122
2023-09-20	24.580	25.260	24.500	25.220	23.540	19,597
2023-09-19	24.940	25.200	24.500	24.580	22.942	49,049
2023-09-18	24.600	25.100	24.600	24.940	23.278	34,099
2023-09-15	23.960	24.800	23.960	24.600	22.961	19,324
2023-09-14	23.820	24.080	23.740	24.000	22.401	19,346
2023-09-13	24.100	24.160	23.780	23.820	22.233	27,382
2023-09-12	24.200	24.200	23.860	24.000	22.401	17,623
2023-09-11	24.000	24.240	23.820	24.180	22.569	22,587
2023-09-08	24.000	24.080	23.220	24.000	22.401	25,553

← NewerPage 13 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.