Harvia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	14.100	14.460	13.950	14.070	12.670	149,574
2022-09-23	14.350	14.360	13.940	14.150	12.742	90,355
2022-09-22	14.780	14.800	14.330	14.340	12.913	74,502
2022-09-21	15.030	15.080	14.750	15.070	13.570	107,297
2022-09-20	15.100	15.240	14.920	15.000	13.507	67,302
2022-09-19	15.400	15.400	14.850	15.100	13.597	79,242
2022-09-16	15.370	15.450	15.090	15.380	13.849	61,059
2022-09-15	15.450	15.510	15.150	15.400	13.867	70,779
2022-09-14	15.300	15.490	15.110	15.310	13.786	70,719
2022-09-13	16.300	16.300	15.240	15.300	13.777	115,402
2022-09-12	15.900	16.030	15.400	16.010	14.417	86,736
2022-09-09	15.600	15.940	15.410	15.810	14.237	136,383
2022-09-08	15.180	15.450	14.960	15.230	13.714	73,742
2022-09-07	14.920	15.170	14.640	15.110	13.606	99,479
2022-09-06	14.970	15.430	14.760	14.890	13.408	80,700
2022-09-05	15.180	15.280	14.970	14.980	13.489	87,724
2022-09-02	15.480	15.670	15.210	15.610	14.056	93,074
2022-09-01	16.000	16.000	15.420	15.460	13.921	113,336
2022-08-31	16.350	16.570	15.990	16.170	14.561	86,530
2022-08-30	16.330	16.750	16.200	16.350	14.723	79,314
2022-08-29	16.040	16.490	15.860	16.330	14.705	128,245
2022-08-26	16.920	17.000	16.270	16.320	14.696	95,356
2022-08-25	17.400	17.500	16.820	17.000	15.308	101,636
2022-08-24	16.980	17.130	16.690	17.110	15.407	91,344
2022-08-23	17.340	17.550	16.930	17.080	15.380	94,676
2022-08-22	17.700	17.790	17.340	17.340	15.614	77,282
2022-08-19	18.400	18.530	17.840	17.860	16.083	76,237
2022-08-18	18.310	18.460	18.150	18.440	16.605	98,661
2022-08-17	18.850	18.880	18.310	18.320	16.497	101,616
2022-08-16	18.810	19.140	18.650	18.870	16.992	120,967
2022-08-15	19.320	19.510	18.770	18.810	16.938	102,121
2022-08-12	19.960	19.960	18.830	19.320	17.397	211,409
2022-08-11	20.360	20.880	19.760	19.960	17.974	186,914
2022-08-10	19.580	20.180	19.290	20.040	18.046	88,144
2022-08-09	20.080	20.180	19.370	19.460	17.523	68,845
2022-08-08	20.400	20.500	19.960	20.080	18.082	49,923
2022-08-05	20.600	20.780	19.930	20.400	18.370	70,307
2022-08-04	20.220	20.540	19.890	20.440	18.406	65,626
2022-08-03	19.910	20.360	19.880	20.100	18.100	85,760
2022-08-02	20.780	20.900	19.750	19.850	17.874	120,816
2022-08-01	21.000	21.160	20.520	20.720	18.658	102,590
2022-07-29	20.800	21.000	20.480	20.780	18.712	179,223
2022-07-28	20.460	20.800	20.340	20.680	18.622	88,935
2022-07-27	20.600	20.980	20.180	20.200	18.190	126,693
2022-07-26	21.200	21.460	20.420	20.500	18.460	126,008
2022-07-25	22.900	22.920	21.100	21.240	19.126	235,927
2022-07-22	23.460	23.500	22.820	22.920	20.639	54,560
2022-07-21	23.360	23.480	22.800	23.440	21.107	96,199
2022-07-20	23.800	23.800	21.820	23.380	21.053	350,166
2022-07-19	27.020	27.120	23.340	24.000	21.611	185,977
2022-07-18	27.200	27.500	26.940	27.000	24.313	75,833
2022-07-15	26.360	27.060	26.320	26.920	24.241	36,046
2022-07-14	26.940	27.340	26.160	26.460	23.827	55,893
2022-07-13	27.760	27.760	26.340	26.760	24.097	46,202
2022-07-12	26.640	27.240	26.340	27.180	24.475	73,342
2022-07-11	26.980	26.980	26.200	26.580	23.935	112,987
2022-07-08	26.800	27.220	26.400	27.200	24.493	51,804
2022-07-07	26.580	27.020	26.340	26.800	24.133	86,044
2022-07-06	26.300	26.780	25.980	26.580	23.935	100,207
2022-07-05	26.500	26.660	25.760	26.160	23.556	122,428

← NewerPage 18 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.