Harvia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	54.900	55.000	53.400	53.800	48.034	51,765
2022-01-11	54.200	55.300	53.600	54.100	48.302	58,220
2022-01-10	57.000	57.500	53.400	53.600	47.856	93,114
2022-01-07	57.900	58.100	56.000	56.200	50.177	55,655
2022-01-05	58.400	59.000	57.600	58.300	52.052	28,380
2022-01-04	59.100	60.700	58.100	58.300	52.052	51,570
2022-01-03	58.700	59.500	58.400	58.800	52.498	33,850
2021-12-30	59.300	60.000	58.300	58.700	52.409	49,302
2021-12-29	58.900	60.000	58.600	59.200	52.855	49,908
2021-12-28	57.900	59.100	57.700	58.600	52.320	34,396
2021-12-27	57.100	58.300	57.000	58.000	51.784	28,444
2021-12-23	56.800	57.400	56.100	57.200	51.070	23,018
2021-12-22	54.700	57.000	54.400	56.900	50.802	48,102
2021-12-21	53.900	54.900	53.800	54.400	48.570	33,813
2021-12-20	52.900	54.000	52.400	53.900	48.123	29,497
2021-12-17	54.100	54.800	52.900	54.300	48.481	54,298
2021-12-16	56.100	56.500	54.700	55.100	49.195	36,763
2021-12-15	53.800	55.500	53.600	55.400	49.463	34,386
2021-12-14	55.000	55.400	53.400	53.800	48.034	57,441
2021-12-13	55.200	56.000	54.700	54.900	49.016	34,389
2021-12-10	55.900	56.100	54.100	54.800	48.927	61,655
2021-12-09	56.500	58.500	56.100	56.300	50.266	150,204
2021-12-08	56.500	58.500	56.300	57.500	51.338	96,151
2021-12-07	57.100	57.800	56.000	56.500	50.445	116,747
2021-12-03	55.700	58.200	55.700	57.000	50.891	152,264
2021-12-02	55.900	56.500	55.300	55.700	49.731	71,844
2021-12-01	54.800	56.400	54.200	56.400	50.355	71,400
2021-11-30	54.000	55.700	53.700	55.000	49.106	113,721
2021-11-29	52.700	54.800	52.700	54.500	48.659	85,931
2021-11-26	52.200	53.500	51.600	52.800	47.141	101,078
2021-11-25	53.300	54.800	52.700	53.600	47.856	56,267
2021-11-24	52.200	53.700	52.100	53.400	47.677	84,852
2021-11-23	53.400	53.900	52.200	52.200	46.606	79,339
2021-11-22	53.600	54.200	52.400	53.800	48.034	87,377
2021-11-19	53.000	54.400	52.900	53.500	47.766	59,715
2021-11-18	52.700	53.800	52.300	53.000	47.320	64,269
2021-11-17	51.300	52.900	51.100	52.800	47.141	72,026
2021-11-16	51.200	51.600	50.200	51.300	45.802	61,458
2021-11-15	52.400	52.400	50.700	51.200	45.713	77,473
2021-11-12	51.800	52.800	51.300	52.500	46.873	76,715
2021-11-11	50.200	51.800	50.000	51.500	45.981	85,507
2021-11-10	51.100	51.600	50.000	50.500	45.088	132,532
2021-11-09	52.800	53.000	51.100	51.100	45.624	117,771
2021-11-08	55.100	55.500	52.700	52.700	47.052	180,055
2021-11-05	60.000	60.600	55.100	55.100	49.195	287,964
2021-11-04	54.900	60.400	54.000	60.000	53.570	458,232
2021-11-03	51.700	53.200	51.400	52.700	47.052	85,752
2021-11-02	52.900	53.100	51.500	51.500	45.981	57,301
2021-11-01	53.200	54.100	52.400	52.900	47.231	37,301
2021-10-29	52.400	53.600	51.900	53.200	47.498	73,312
2021-10-28	52.300	52.600	51.400	52.400	46.784	65,042
2021-10-27	52.500	53.000	51.900	52.300	46.695	26,759
2021-10-26	52.500	53.200	51.800	52.500	46.873	51,502
2021-10-25	53.300	53.700	51.800	52.500	46.873	57,890
2021-10-22	52.700	53.900	52.300	53.300	47.588	92,040
2021-10-21	51.300	52.500	50.800	52.500	46.873	108,482
2021-10-20	51.000	51.600	50.500	51.600	46.070	52,031
2021-10-19	52.600	52.800	50.500	50.900	45.445	92,450
2021-10-18	51.100	52.100	49.800	51.800	46.248	137,332
2021-10-15	52.100	53.100	51.700	52.200	46.436	104,737

← NewerPage 21 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.