Harvia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	44.250	44.550	43.150	44.050	42.328	13,553
2024-11-12	45.150	45.850	44.200	44.450	42.712	20,755
2024-11-11	45.900	46.550	45.350	45.350	43.577	21,479
2024-11-08	45.800	47.900	44.250	45.950	44.154	46,255
2024-11-07	43.800	46.650	41.600	46.100	44.298	33,099
2024-11-06	45.200	45.650	43.950	44.200	42.472	16,157
2024-11-05	44.800	45.500	44.450	45.200	43.433	18,443
2024-11-04	45.400	45.550	44.400	44.800	43.049	14,250
2024-11-01	46.000	46.000	45.250	45.400	43.625	7,505
2024-10-31	45.150	45.900	44.500	45.550	43.769	16,634
2024-10-30	46.500	46.600	45.150	45.500	43.721	31,065
2024-10-29	47.000	47.000	45.850	46.750	44.923	13,159
2024-10-28	46.250	47.300	45.700	47.200	45.355	24,188
2024-10-25	46.150	46.700	45.750	46.250	44.442	9,246
2024-10-24	45.700	46.450	45.700	46.150	44.346	7,887
2024-10-23	46.650	46.650	45.700	45.700	43.914	9,571
2024-10-22	46.200	46.650	45.650	46.650	44.826	7,933
2024-10-21	46.000	46.900	45.900	46.300	44.490	10,308
2024-10-18	46.000	46.500	45.350	46.350	44.538	12,159
2024-10-17	45.000	47.000	44.750	46.000	43.875	19,717
2024-10-16	45.200	45.500	44.450	44.950	42.874	10,718
2024-10-15	44.700	46.000	44.650	45.400	43.303	12,517
2024-10-14	45.000	45.300	44.250	44.750	42.683	8,867
2024-10-11	44.700	45.600	44.650	45.150	43.064	12,311
2024-10-10	45.000	45.000	44.300	44.700	42.635	15,136
2024-10-09	44.950	46.150	44.600	45.000	42.921	21,587
2024-10-08	43.050	44.700	42.400	44.500	42.444	56,428
2024-10-07	45.100	45.100	43.200	43.300	41.300	22,087
2024-10-04	45.200	45.400	44.800	45.250	43.160	17,114
2024-10-03	45.450	45.650	44.850	45.200	43.112	22,983
2024-10-02	45.950	46.500	45.400	45.700	43.589	14,203
2024-10-01	47.050	47.400	45.650	46.050	43.923	24,294
2024-09-30	46.850	47.800	46.550	47.050	44.877	32,623
2024-09-27	46.600	47.150	46.600	46.850	44.686	44,841
2024-09-26	45.500	47.200	45.500	46.700	44.543	46,712
2024-09-25	43.950	45.600	43.750	45.500	43.398	29,750
2024-09-24	42.200	44.100	41.850	44.000	41.968	155,734
2024-09-23	44.400	44.400	42.450	42.450	40.489	27,076
2024-09-20	43.900	45.100	43.600	44.400	42.349	52,045
2024-09-19	40.400	44.600	40.400	44.100	42.063	154,676
2024-09-18	41.050	41.050	40.250	40.400	38.534	13,209
2024-09-17	41.200	41.600	41.050	41.050	39.154	118,185
2024-09-16	40.950	41.200	40.850	41.050	39.154	5,529
2024-09-13	40.850	41.500	40.600	40.950	39.058	11,952
2024-09-12	40.250	41.350	40.250	40.850	38.963	13,867
2024-09-11	40.750	41.100	40.050	40.250	38.391	17,785
2024-09-10	41.050	41.200	40.650	40.750	38.868	31,799
2024-09-09	40.750	41.500	40.750	41.100	39.201	10,674
2024-09-06	40.700	41.900	40.150	40.750	38.868	18,884
2024-09-05	40.700	41.500	39.550	40.800	38.915	24,908
2024-09-04	40.900	41.250	40.500	40.950	39.058	13,722
2024-09-03	42.400	42.500	41.000	41.400	39.488	17,377
2024-09-02	42.950	43.100	42.300	42.700	40.728	12,463
2024-08-30	42.250	43.050	41.850	43.050	41.061	62,220
2024-08-29	43.000	43.100	42.200	42.400	40.441	19,325
2024-08-28	43.100	43.500	42.600	43.050	41.061	11,419
2024-08-27	43.200	43.550	42.800	42.900	40.918	16,397
2024-08-26	43.550	43.800	43.300	43.500	41.491	15,559
2024-08-23	42.650	43.950	42.650	43.550	41.538	12,709
2024-08-22	42.250	43.750	41.900	42.650	40.680	17,321

← NewerPage 9 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.