Harvia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	36.620	36.720	34.600	35.140	31.374	73,430
2022-04-05	37.360	37.800	36.480	36.540	32.624	86,213
2022-04-04	37.920	37.920	36.720	37.340	33.338	65,351
2022-04-01	36.600	37.520	36.220	37.200	33.213	43,110
2022-03-31	37.150	37.400	36.100	36.350	32.454	39,489
2022-03-30	38.450	38.450	36.950	37.150	33.169	59,139
2022-03-29	36.600	38.500	36.150	38.300	34.195	146,365
2022-03-28	34.900	36.150	34.700	35.850	32.008	55,944
2022-03-25	36.000	36.150	34.800	34.900	31.160	68,135
2022-03-24	37.400	37.750	35.700	35.950	32.097	68,117
2022-03-23	38.000	38.100	37.050	37.400	33.392	67,569
2022-03-22	37.350	38.200	37.300	37.700	33.660	37,645
2022-03-21	37.950	38.200	37.050	37.350	33.347	47,983
2022-03-18	37.700	38.150	36.800	37.950	33.883	47,464
2022-03-17	38.000	38.800	37.050	37.700	33.660	77,402
2022-03-16	36.700	38.000	36.450	37.750	33.704	120,876
2022-03-15	36.750	36.850	35.550	35.900	32.053	95,679
2022-03-14	35.500	37.150	34.550	36.800	32.856	196,921
2022-03-11	34.150	35.500	33.700	34.900	31.160	155,968
2022-03-10	35.000	35.200	33.950	34.150	30.490	153,075
2022-03-09	33.750	35.300	33.250	34.250	30.579	220,416
2022-03-08	32.250	33.550	31.300	32.450	28.972	183,380
2022-03-07	32.000	33.300	30.600	32.400	28.928	206,352
2022-03-04	33.750	34.250	32.950	33.350	29.776	117,231
2022-03-03	35.050	35.450	34.000	34.200	30.535	90,621
2022-03-02	33.700	35.100	33.250	34.800	31.070	154,774
2022-03-01	36.050	36.050	33.900	34.000	30.356	178,431
2022-02-28	35.750	36.250	35.250	36.000	32.142	176,913
2022-02-25	36.200	36.850	35.650	36.650	32.722	117,342
2022-02-24	33.900	36.100	33.650	35.850	32.008	235,820
2022-02-23	35.900	37.350	35.850	36.350	32.454	85,444
2022-02-22	34.600	36.650	34.350	35.850	32.008	140,307
2022-02-21	36.700	36.850	35.600	35.900	32.053	127,029
2022-02-18	36.800	37.350	36.100	36.500	32.588	146,046
2022-02-17	38.200	38.400	36.800	37.000	33.035	118,413
2022-02-16	37.700	39.150	37.450	38.100	34.017	233,642
2022-02-15	37.150	37.850	36.750	37.450	33.436	152,852
2022-02-14	36.850	37.550	35.750	37.100	33.124	411,147
2022-02-11	39.600	40.350	38.050	38.050	33.972	344,480
2022-02-10	40.650	42.100	37.700	39.200	34.999	1,019,350
2022-02-09	46.000	47.400	45.850	46.900	41.874	144,342
2022-02-08	45.950	46.650	45.000	45.250	40.400	80,937
2022-02-07	45.100	45.750	44.500	45.500	40.624	82,804
2022-02-04	46.300	46.500	44.150	45.100	40.267	103,152
2022-02-03	47.750	47.750	45.900	46.100	41.159	107,275
2022-02-02	46.900	48.400	46.900	48.050	42.900	135,532
2022-02-01	47.650	47.850	45.850	46.750	41.740	202,370
2022-01-31	45.650	47.250	44.900	46.600	41.606	237,912
2022-01-28	45.850	46.200	43.400	44.250	39.508	147,103
2022-01-27	44.250	45.000	43.250	44.200	39.463	179,854
2022-01-26	45.550	46.450	44.750	45.550	40.668	143,506
2022-01-25	44.450	46.650	43.700	44.300	39.552	195,145
2022-01-24	47.500	47.500	42.900	43.400	38.749	261,495
2022-01-21	49.900	50.300	46.650	48.050	42.900	231,817
2022-01-20	51.600	51.700	50.100	51.100	45.624	67,115
2022-01-19	50.600	52.300	50.100	51.000	45.534	66,621
2022-01-18	52.500	52.600	50.700	51.100	45.624	71,750
2022-01-17	52.300	53.300	51.500	52.500	46.873	31,598
2022-01-14	53.200	53.200	52.000	52.100	46.516	65,032
2022-01-13	53.900	54.600	53.100	53.400	47.677	39,177

← NewerPage 20 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.