Harvia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	23.900	24.080	23.540	23.960	22.364	19,796
2023-09-06	24.200	24.200	23.880	23.980	22.382	26,841
2023-09-05	23.860	24.620	23.760	24.300	22.681	32,488
2023-09-04	23.540	24.200	23.540	24.000	22.401	26,353
2023-09-01	22.940	23.580	22.860	23.440	21.878	35,858
2023-08-31	22.940	23.080	22.900	22.960	21.430	16,600
2023-08-30	22.580	22.980	22.480	22.940	21.412	21,515
2023-08-29	21.600	22.620	21.600	22.580	21.076	21,503
2023-08-28	21.300	21.580	21.240	21.580	20.142	7,408
2023-08-25	21.560	21.600	21.060	21.100	19.694	11,429
2023-08-24	22.060	22.200	21.520	21.600	20.161	26,361
2023-08-23	22.200	22.260	22.000	22.060	20.590	9,841
2023-08-22	22.280	22.500	22.180	22.180	20.702	12,608
2023-08-21	22.420	22.620	22.280	22.280	20.796	12,103
2023-08-18	22.160	22.580	22.120	22.500	21.001	24,066
2023-08-17	22.540	22.660	22.240	22.440	20.945	12,320
2023-08-16	22.940	23.100	22.680	22.680	21.169	19,389
2023-08-15	22.800	23.240	22.540	23.000	21.468	23,977
2023-08-14	22.660	22.880	22.280	22.600	21.094	22,959
2023-08-11	22.600	23.160	22.300	22.660	21.150	52,161
2023-08-10	22.040	22.100	20.840	22.000	20.534	84,131
2023-08-09	22.440	23.000	22.440	22.900	21.374	23,622
2023-08-08	23.140	23.140	22.380	22.440	20.945	12,304
2023-08-07	23.200	23.320	22.820	23.140	21.598	13,842
2023-08-04	22.920	23.460	22.860	23.200	21.654	19,249
2023-08-03	23.500	23.660	22.400	22.960	21.430	31,341
2023-08-02	23.500	23.680	23.320	23.480	21.916	10,765
2023-08-01	23.800	23.960	23.620	23.780	22.196	39,106
2023-07-31	23.860	23.960	23.480	23.800	22.214	72,232
2023-07-28	24.160	24.260	23.520	23.940	22.345	9,565
2023-07-27	23.960	24.300	23.840	24.160	22.550	16,628
2023-07-26	23.220	23.980	23.140	23.860	22.270	19,351
2023-07-25	22.920	23.280	22.740	23.240	21.692	9,408
2023-07-24	22.280	22.980	21.860	22.920	21.393	36,161
2023-07-21	23.220	23.280	22.080	22.340	20.852	19,586
2023-07-20	24.040	24.040	23.180	23.300	21.748	8,520
2023-07-19	23.640	24.120	23.640	24.060	22.457	10,507
2023-07-18	23.580	23.600	23.240	23.540	21.972	6,033
2023-07-17	23.780	23.800	23.240	23.580	22.009	14,494
2023-07-14	23.980	24.000	23.480	23.860	22.270	10,349
2023-07-13	24.300	24.500	23.980	24.000	22.401	12,315
2023-07-12	23.840	24.300	23.420	24.300	22.681	27,407
2023-07-11	23.100	23.600	23.100	23.600	22.028	33,890
2023-07-10	22.800	23.320	22.720	23.320	21.766	28,565
2023-07-07	22.400	22.900	22.220	22.840	21.318	26,142
2023-07-06	22.520	22.520	22.140	22.300	20.814	34,746
2023-07-05	22.740	22.860	22.520	22.520	21.020	21,213
2023-07-04	22.960	22.980	22.520	22.760	21.244	22,116
2023-07-03	23.100	23.120	22.800	22.960	21.430	11,277
2023-06-30	22.640	23.380	22.580	23.100	21.561	36,977
2023-06-29	22.440	22.820	22.200	22.640	21.132	29,459
2023-06-28	22.100	22.520	21.220	22.460	20.964	50,854
2023-06-27	21.660	22.180	21.560	22.100	20.628	62,601
2023-06-26	21.700	21.920	21.400	21.640	20.198	19,874
2023-06-22	21.800	21.960	21.460	21.860	20.404	20,762
2023-06-21	22.480	22.480	21.700	21.700	20.254	17,109
2023-06-20	22.700	22.720	22.100	22.460	20.964	62,678
2023-06-19	22.500	22.540	22.000	22.060	20.590	48,893
2023-06-16	23.420	23.560	22.500	22.520	21.020	29,558
2023-06-15	24.160	24.420	23.180	23.380	21.822	46,876

← NewerPage 14 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.