Olvi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	32.150	32.200	31.500	31.500	28.504	5,593
2024-05-27	31.550	32.100	31.550	32.000	28.957	4,179
2024-05-24	30.950	31.800	30.950	31.550	28.550	6,548
2024-05-23	30.700	31.300	30.650	30.950	28.007	8,348
2024-05-22	30.650	30.800	30.550	30.700	27.780	8,228
2024-05-21	30.700	30.750	30.450	30.750	27.826	2,956
2024-05-20	30.700	30.800	30.450	30.650	27.735	7,070
2024-05-17	30.800	30.900	30.600	30.650	27.735	3,477
2024-05-16	30.350	30.900	30.250	30.800	27.871	4,698
2024-05-15	30.200	30.600	30.100	30.150	27.283	5,319
2024-05-14	29.950	30.300	29.950	30.050	27.192	2,077
2024-05-13	30.100	30.350	29.850	30.000	27.147	6,963
2024-05-10	30.250	30.450	30.050	30.100	27.238	4,291
2024-05-08	30.200	30.350	29.950	30.250	27.373	2,329
2024-05-07	30.050	30.400	29.900	30.150	27.283	2,340
2024-05-06	30.450	30.450	30.100	30.100	27.238	4,927
2024-05-03	30.500	30.500	30.100	30.450	27.554	3,662
2024-05-02	29.900	30.400	29.850	30.250	27.373	5,945
2024-04-30	30.100	30.100	29.900	29.950	27.102	3,298
2024-04-29	30.100	30.150	29.700	30.100	27.238	3,195
2024-04-26	30.000	30.200	29.700	30.150	27.283	4,638
2024-04-25	30.150	30.450	29.700	29.700	26.876	4,824
2024-04-24	30.200	30.500	30.000	30.150	27.283	3,369
2024-04-23	30.500	30.700	30.150	30.150	27.283	4,804
2024-04-22	30.150	30.700	30.100	30.350	27.464	3,759
2024-04-19	30.000	30.500	29.800	30.000	27.147	5,874
2024-04-18	30.500	30.700	29.650	29.850	27.011	8,240
2024-04-17	30.400	30.500	29.600	30.400	27.509	10,962
2024-04-16	29.700	29.950	29.500	29.650	26.830	3,670
2024-04-15	29.800	30.000	29.600	29.800	26.966	16,575
2024-04-12	29.650	30.000	29.450	29.600	26.785	6,018
2024-04-11	30.150	30.150	29.700	29.700	26.876	4,790
2024-04-10	29.850	30.150	29.800	29.950	27.102	2,752
2024-04-09	30.050	30.050	29.800	29.800	26.966	12,112
2024-04-08	30.000	30.100	29.650	29.900	27.057	4,482
2024-04-05	30.050	30.150	30.000	30.000	27.147	2,625
2024-04-04	30.500	30.650	29.900	30.050	27.192	9,751
2024-04-03	30.700	30.800	30.450	30.550	27.645	3,702
2024-04-02	30.800	31.000	30.600	30.600	27.690	1,583
2024-03-28	30.900	30.900	30.600	30.800	27.871	1,828
2024-03-27	30.850	31.000	30.700	30.850	27.916	2,793
2024-03-26	31.000	31.300	30.850	31.150	27.645	3,555
2024-03-25	31.200	31.200	30.950	31.000	27.512	3,038
2024-03-22	31.250	31.350	30.950	31.250	27.733	2,830
2024-03-21	30.800	31.100	30.700	30.950	27.467	2,911
2024-03-20	30.900	31.200	30.750	30.800	27.334	2,694
2024-03-19	31.300	31.350	30.850	30.950	27.467	2,768
2024-03-18	31.250	31.650	31.100	31.200	27.689	5,085
2024-03-15	30.900	31.700	30.750	31.300	27.778	5,623
2024-03-14	30.800	31.300	30.800	30.900	27.423	3,286
2024-03-13	30.550	31.050	30.500	30.800	27.334	13,350
2024-03-12	30.850	30.900	30.250	30.550	27.112	8,161
2024-03-11	30.850	31.000	30.650	30.800	27.334	13,620
2024-03-08	30.650	30.850	30.650	30.850	27.378	2,998
2024-03-07	30.450	30.700	30.400	30.650	27.201	5,256
2024-03-06	30.550	30.600	30.400	30.500	27.068	3,939
2024-03-05	30.500	30.950	30.400	30.600	27.157	4,811
2024-03-04	30.950	31.100	30.500	30.500	27.068	5,977
2024-03-01	30.800	31.000	30.600	30.950	27.467	7,480
2024-02-29	31.600	31.600	30.750	30.850	27.378	6,085

← NewerPage 11 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.