Harvia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	26.500	26.660	25.760	26.160	23.556	122,428
2022-07-04	27.000	27.200	26.360	26.400	23.773	56,925
2022-07-01	27.120	27.360	26.640	26.900	24.223	46,075
2022-06-30	27.280	27.280	26.540	27.060	24.367	64,207
2022-06-29	28.600	28.620	27.420	27.420	24.691	79,336
2022-06-28	28.340	29.100	28.200	28.580	25.736	87,403
2022-06-27	28.900	29.080	28.000	28.220	25.411	75,851
2022-06-23	28.280	28.500	27.340	27.920	25.141	99,401
2022-06-22	28.940	28.940	27.500	28.200	25.393	92,116
2022-06-21	29.320	29.800	28.880	28.960	26.078	68,356
2022-06-20	29.440	29.680	28.900	29.220	26.312	50,914
2022-06-17	28.940	29.980	28.940	29.440	26.510	50,705
2022-06-16	31.140	31.140	28.920	29.000	26.114	55,002
2022-06-15	30.500	31.280	29.600	30.940	27.861	46,757
2022-06-14	30.120	30.500	28.640	29.740	26.780	110,108
2022-06-13	30.200	30.640	29.620	30.160	27.158	98,926
2022-06-10	31.240	31.360	30.520	30.520	27.483	37,296
2022-06-09	32.160	32.160	31.220	31.220	28.113	43,498
2022-06-08	32.320	32.600	32.020	32.160	28.959	14,143
2022-06-07	32.940	32.960	31.500	32.340	29.121	57,431
2022-06-06	32.000	33.020	31.740	32.700	29.446	45,338
2022-06-03	32.260	33.200	31.940	31.940	28.761	55,751
2022-06-02	31.860	32.200	31.200	32.000	28.815	54,827
2022-06-01	33.080	33.220	31.920	31.920	28.743	58,764
2022-05-31	33.240	33.260	32.620	33.060	29.770	113,958
2022-05-30	32.140	33.440	32.140	33.040	29.752	109,588
2022-05-27	31.200	32.000	30.960	31.960	28.779	80,689
2022-05-25	31.220	31.620	30.600	31.200	28.095	52,719
2022-05-24	31.980	32.040	31.120	31.260	28.149	41,699
2022-05-23	32.200	32.340	31.620	32.020	28.833	47,776
2022-05-20	32.500	33.220	31.700	31.700	28.545	60,460
2022-05-19	31.980	32.320	31.500	32.180	28.977	102,102
2022-05-18	33.980	34.140	32.560	32.740	29.482	74,356
2022-05-17	33.000	34.120	32.860	33.720	30.364	71,075
2022-05-16	32.840	33.100	32.400	32.640	29.392	35,769
2022-05-13	32.020	33.340	32.020	32.700	29.446	83,307
2022-05-12	31.080	32.300	30.340	31.900	28.725	65,511
2022-05-11	30.360	31.720	30.340	31.440	28.311	63,198
2022-05-10	30.160	30.860	30.140	30.140	27.140	59,962
2022-05-09	32.380	32.380	30.020	30.020	27.032	172,062
2022-05-06	32.200	33.420	32.100	32.420	29.193	117,230
2022-05-05	32.420	33.960	31.620	32.220	29.013	146,861
2022-05-04	31.860	31.920	31.000	31.220	28.113	71,414
2022-05-03	32.540	33.000	31.540	31.880	28.707	48,789
2022-05-02	32.800	33.100	31.060	32.400	29.175	61,516
2022-04-29	32.940	33.580	32.240	32.820	29.554	89,116
2022-04-28	32.620	33.360	32.440	32.740	29.482	38,952
2022-04-27	32.440	33.120	32.180	32.420	29.193	51,418
2022-04-26	34.100	34.400	32.880	32.900	29.626	53,175
2022-04-25	34.920	35.200	33.640	34.020	30.634	65,984
2022-04-22	36.440	36.460	35.780	35.840	32.273	54,360
2022-04-21	35.480	36.820	35.480	36.440	32.813	50,928
2022-04-20	36.000	36.280	35.240	35.600	32.057	37,643
2022-04-19	36.000	36.380	35.260	35.800	32.237	41,399
2022-04-14	35.780	36.320	35.600	35.980	32.399	41,133
2022-04-13	34.720	35.580	34.420	35.460	31.931	45,717
2022-04-12	34.320	34.900	34.100	34.740	31.283	58,297
2022-04-11	35.800	35.880	34.440	34.520	31.084	70,894
2022-04-08	35.000	35.900	34.480	35.760	32.201	125,623
2022-04-07	35.420	35.820	35.100	35.320	31.535	61,968

← NewerPage 19 of 22 · 1,261 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.