Harvia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	47.900	48.450	47.200	48.300	46.867	31,215
2025-05-12	46.100	48.550	46.100	48.050	46.625	41,216
2025-05-09	46.750	47.150	46.000	46.100	44.733	13,789
2025-05-08	47.000	47.700	45.950	46.750	45.363	34,688
2025-05-07	44.000	47.350	42.450	47.100	45.703	83,410
2025-05-06	41.500	41.550	40.500	41.050	39.832	12,496
2025-05-05	42.250	42.250	41.150	41.500	40.269	10,404
2025-05-02	41.000	42.150	40.950	42.150	40.900	12,393
2025-04-30	40.100	40.950	40.050	40.650	39.444	61,481
2025-04-29	40.450	40.800	40.000	40.050	38.862	15,433
2025-04-28	40.700	40.700	39.950	40.450	39.250	9,968
2025-04-25	39.650	40.550	39.650	40.000	38.814	14,220
2025-04-24	38.700	39.650	37.900	39.550	38.377	169,105
2025-04-23	38.000	38.850	38.000	38.700	37.552	35,371
2025-04-22	37.800	38.000	36.550	38.000	36.873	37,628
2025-04-17	38.950	39.000	38.300	38.550	37.407	7,971
2025-04-16	41.300	41.300	38.700	38.950	37.795	6,019
2025-04-15	39.650	40.250	39.400	40.100	38.911	12,083
2025-04-14	38.300	39.500	38.000	39.400	38.231	15,439
2025-04-11	39.300	39.650	36.950	37.750	36.630	49,303
2025-04-10	42.000	42.050	38.850	39.100	37.940	27,831
2025-04-09	37.950	38.000	36.500	37.150	36.048	51,266
2025-04-08	38.900	39.700	38.900	39.100	37.572	25,652
2025-04-07	37.750	40.100	36.750	38.550	37.043	50,452
2025-04-04	42.200	42.200	39.250	40.150	38.581	37,722
2025-04-03	43.500	43.650	42.100	42.200	40.550	31,597
2025-04-02	44.800	45.150	44.000	44.950	43.193	19,426
2025-04-01	43.300	45.500	42.900	45.000	43.241	26,381
2025-03-31	44.450	44.450	43.450	43.700	41.992	27,541
2025-03-28	45.650	45.650	44.050	44.450	42.712	20,072
2025-03-27	46.450	46.450	45.050	45.650	43.866	17,443
2025-03-26	46.550	46.750	46.200	46.450	44.634	10,311
2025-03-25	46.600	47.150	46.000	46.550	44.730	71,795
2025-03-24	46.650	46.850	46.050	46.600	44.778	12,885
2025-03-21	46.850	47.300	46.250	46.600	44.778	18,174
2025-03-20	45.550	46.850	45.000	46.850	45.019	37,803
2025-03-19	46.200	46.750	45.450	45.750	43.962	23,409
2025-03-18	46.300	46.650	45.800	46.200	44.394	19,405
2025-03-17	46.900	47.250	46.350	46.400	44.586	23,973
2025-03-14	46.200	47.000	46.200	46.900	45.067	30,458
2025-03-13	46.900	46.900	46.200	46.200	44.394	14,922
2025-03-12	44.850	47.150	44.850	47.100	45.259	23,623
2025-03-11	45.150	45.700	44.650	44.750	43.001	24,712
2025-03-10	45.500	46.400	44.800	45.100	43.337	23,085
2025-03-07	45.150	45.500	44.950	45.150	43.385	16,290
2025-03-06	44.200	45.250	44.200	45.150	43.385	13,801
2025-03-05	43.900	44.950	43.800	44.200	42.472	21,042
2025-03-04	45.700	45.700	43.950	44.050	42.328	31,532
2025-03-03	45.700	46.050	44.950	45.650	43.866	10,167
2025-02-28	45.600	46.050	45.050	46.050	44.250	57,408
2025-02-27	46.000	46.200	45.550	45.600	43.817	12,186
2025-02-26	45.650	46.400	45.650	46.400	44.586	15,836
2025-02-25	45.650	46.200	45.500	45.650	43.866	28,172
2025-02-24	46.200	46.250	45.500	45.650	43.866	26,385
2025-02-21	46.150	47.100	46.150	46.250	44.442	10,108
2025-02-20	46.000	46.850	45.550	46.000	44.202	20,092
2025-02-19	46.050	46.500	45.700	46.000	44.202	23,249
2025-02-18	45.950	47.300	45.900	46.100	44.298	25,320
2025-02-17	44.300	46.200	43.700	45.950	44.154	23,973
2025-02-14	47.100	47.100	44.250	44.300	42.568	63,729

← NewerPage 7 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.