Harvia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	17.390	17.870	17.100	17.680	16.265	46,425
2022-12-19	18.280	18.280	17.450	17.590	16.183	73,112
2022-12-16	18.890	19.050	18.260	18.330	16.863	85,285
2022-12-15	19.310	19.480	18.810	18.920	17.406	90,956
2022-12-14	19.900	19.930	19.490	19.840	18.252	54,569
2022-12-13	19.500	20.500	19.200	20.020	18.418	149,876
2022-12-12	19.100	19.560	18.720	19.460	17.903	67,025
2022-12-09	19.000	19.350	18.930	19.180	17.645	54,406
2022-12-08	18.940	19.240	18.640	18.930	17.415	55,140
2022-12-07	19.300	19.300	18.780	18.940	17.424	85,240
2022-12-05	19.800	19.800	19.250	19.560	17.995	60,319
2022-12-02	19.460	19.880	19.190	19.800	18.216	57,254
2022-12-01	18.880	19.600	18.870	19.460	17.903	80,676
2022-11-30	18.640	18.880	18.380	18.620	17.130	545,136
2022-11-29	18.470	18.830	18.300	18.600	17.112	43,083
2022-11-28	18.990	18.990	18.260	18.470	16.992	59,614
2022-11-25	18.000	19.120	17.900	18.990	17.470	127,418
2022-11-24	17.790	18.100	17.670	17.940	16.504	44,624
2022-11-23	17.640	17.900	17.550	17.790	16.366	47,343
2022-11-22	17.660	17.890	17.400	17.610	16.201	39,706
2022-11-21	18.430	18.440	17.660	17.800	16.376	61,948
2022-11-18	18.650	18.690	17.700	18.490	17.010	133,825
2022-11-17	19.360	19.570	18.630	18.940	17.424	115,457
2022-11-16	20.060	20.060	18.930	19.360	17.811	66,543
2022-11-15	19.810	20.240	19.730	20.060	18.455	97,605
2022-11-14	19.300	19.850	19.040	19.810	18.225	139,949
2022-11-11	18.920	19.290	18.360	19.250	17.710	188,901
2022-11-10	17.550	18.770	17.230	18.770	17.268	168,292
2022-11-09	17.500	17.560	17.150	17.560	16.155	90,392
2022-11-08	16.850	17.590	16.600	17.590	16.183	108,346
2022-11-07	17.900	17.900	16.780	16.850	15.502	215,497
2022-11-04	15.800	18.490	15.790	17.900	16.468	582,242
2022-11-03	13.870	15.660	13.210	15.460	14.223	420,972
2022-11-02	14.500	14.510	14.110	14.350	13.202	137,175
2022-11-01	14.410	14.870	14.250	14.430	13.275	111,089
2022-10-31	14.530	14.530	14.120	14.360	13.211	84,979
2022-10-28	14.750	14.750	14.130	14.520	13.358	76,674
2022-10-27	14.980	14.980	14.450	14.730	13.551	129,334
2022-10-26	14.630	14.940	14.330	14.890	13.699	77,590
2022-10-25	14.240	14.570	13.850	14.570	13.404	97,623
2022-10-24	13.950	14.370	13.610	14.230	13.091	100,780
2022-10-21	13.950	13.950	13.570	13.790	12.687	76,061
2022-10-20	13.580	14.110	13.480	13.950	12.834	83,021
2022-10-19	14.170	14.270	13.530	13.580	12.493	88,174
2022-10-18	14.300	14.430	14.060	14.170	13.036	124,027
2022-10-17	14.000	14.050	13.470	13.920	12.806	144,185
2022-10-14	14.100	14.360	13.650	14.150	12.742	137,562
2022-10-13	13.290	13.900	13.190	13.900	12.517	191,025
2022-10-12	13.370	13.530	12.970	13.250	11.931	219,467
2022-10-11	12.910	13.590	12.820	13.330	12.003	161,398
2022-10-10	12.850	13.260	12.690	12.950	11.661	153,540
2022-10-07	13.330	13.480	12.870	12.980	11.688	149,102
2022-10-06	13.600	13.960	13.350	13.360	12.030	116,084
2022-10-05	14.130	14.270	13.460	13.560	12.210	117,644
2022-10-04	14.100	14.430	14.000	14.130	12.724	185,762
2022-10-03	13.880	14.010	13.110	13.960	12.571	256,999
2022-09-30	13.500	14.080	13.500	14.020	12.625	90,371
2022-09-29	14.110	14.120	13.390	13.500	12.156	170,386
2022-09-28	14.000	14.260	13.580	14.160	12.751	108,028
2022-09-27	14.150	14.270	13.930	14.000	12.607	96,869

← NewerPage 17 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.