Olvi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	31.750	31.900	31.450	31.550	28.550	6,778
2024-08-20	31.600	31.900	31.550	31.600	28.595	3,977
2024-08-19	31.350	31.700	31.350	31.600	28.595	3,023
2024-08-16	31.500	31.700	31.400	31.600	28.595	4,584
2024-08-15	31.450	31.700	31.350	31.450	28.459	5,420
2024-08-14	31.400	31.800	31.100	31.400	28.414	10,790
2024-08-13	31.400	31.700	31.400	31.450	28.459	6,488
2024-08-12	31.700	31.750	31.350	31.400	28.414	4,870
2024-08-09	31.450	31.750	31.450	31.700	28.685	4,865
2024-08-08	31.250	31.400	31.150	31.300	28.323	4,802
2024-08-07	30.850	31.400	30.850	31.400	28.414	4,679
2024-08-06	31.450	31.450	30.650	30.700	27.780	3,263
2024-08-05	31.050	31.050	30.200	30.350	27.464	10,820
2024-08-02	31.600	31.650	31.200	31.200	28.233	4,370
2024-08-01	31.650	31.950	31.450	31.600	28.595	3,995
2024-07-31	31.600	31.750	31.550	31.650	28.640	3,097
2024-07-30	31.550	31.750	31.300	31.500	28.504	5,554
2024-07-29	31.750	31.900	31.500	31.750	28.731	4,924
2024-07-26	31.500	32.200	31.500	31.800	28.776	6,534
2024-07-25	31.700	31.750	31.400	31.550	28.550	3,102
2024-07-24	32.000	32.100	31.550	31.550	28.550	5,136
2024-07-23	32.000	32.150	31.800	32.100	29.047	2,819
2024-07-22	31.850	31.850	31.550	31.850	28.821	2,645
2024-07-19	31.550	31.950	31.400	31.850	28.821	2,473
2024-07-18	31.600	31.800	31.300	31.550	28.550	1,702
2024-07-17	31.350	31.600	31.100	31.600	28.595	2,845
2024-07-16	31.600	31.750	31.450	31.450	28.459	3,423
2024-07-15	31.000	31.800	31.000	31.600	28.595	6,562
2024-07-12	31.400	31.450	31.000	31.000	28.052	2,917
2024-07-11	31.000	31.350	31.000	31.300	28.323	2,325
2024-07-10	30.900	31.200	30.800	31.000	28.052	2,102
2024-07-09	31.600	31.600	31.000	31.000	28.052	6,965
2024-07-08	31.550	31.850	31.500	31.600	28.595	2,685
2024-07-05	31.600	31.700	31.400	31.500	28.504	2,442
2024-07-04	31.800	31.800	31.400	31.600	28.595	3,515
2024-07-03	31.800	32.000	31.450	31.500	28.504	5,239
2024-07-02	31.900	32.000	31.250	31.750	28.731	3,931
2024-07-01	31.900	32.200	31.900	31.950	28.912	5,596
2024-06-28	32.250	32.400	31.850	31.850	28.821	2,323
2024-06-27	32.000	32.500	32.000	32.100	29.047	2,935
2024-06-26	32.050	32.200	31.850	32.000	28.957	2,811
2024-06-25	31.900	32.200	31.900	32.050	29.002	2,591
2024-06-24	31.750	31.950	31.550	31.600	28.595	3,354
2024-06-20	31.900	32.200	31.800	31.800	28.776	1,530
2024-06-19	32.150	32.450	31.700	31.700	28.685	2,815
2024-06-18	31.800	32.200	31.800	32.150	29.093	6,966
2024-06-17	31.300	32.000	31.300	31.800	28.776	2,613
2024-06-14	31.450	31.500	31.100	31.200	28.233	4,759
2024-06-13	31.850	31.900	31.400	31.600	28.595	3,125
2024-06-12	31.800	32.000	31.700	31.950	28.912	1,895
2024-06-11	32.000	32.000	31.500	31.650	28.640	4,046
2024-06-10	31.950	32.300	31.750	32.000	28.957	3,412
2024-06-07	32.300	32.300	31.750	32.000	28.957	4,521
2024-06-06	32.300	32.350	32.000	32.250	29.183	3,504
2024-06-05	32.400	32.600	31.850	32.000	28.957	6,600
2024-06-04	32.300	32.350	32.000	32.250	29.183	2,965
2024-06-03	32.300	32.500	32.100	32.350	29.274	9,523
2024-05-31	31.900	32.150	31.850	31.950	28.912	11,407
2024-05-30	31.200	32.000	31.150	31.800	28.776	3,396
2024-05-29	31.450	31.450	30.850	31.050	28.097	7,720

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.6800 EUR
2026-04-02	0.6700 EUR
2025-08-28	0.6500 EUR
2025-04-17	0.6500 EUR
2024-08-26	0.6000 EUR
2024-03-27	0.6000 EUR
2023-08-28	0.6000 EUR
2023-03-30	0.6000 EUR
2022-08-25	0.6000 EUR
2022-03-31	0.6000 EUR
2021-08-26	0.5500 EUR
2021-04-01	0.5500 EUR
2020-08-31	0.5000 EUR
2020-04-09	0.5000 EUR
2019-08-30	0.4500 EUR
2019-04-17	0.4500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.