Olvi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	31.250	31.650	30.900	31.600	28.044	2,392
2024-02-27	30.950	31.250	30.700	31.250	27.733	56,040
2024-02-26	30.900	31.200	30.500	30.850	27.378	3,234
2024-02-23	31.950	31.950	30.850	30.900	27.423	11,708
2024-02-22	32.500	32.500	31.950	31.950	28.355	2,926
2024-02-21	32.250	32.350	31.900	32.350	28.710	4,499
2024-02-20	32.200	32.600	32.200	32.300	28.665	2,466
2024-02-19	32.700	32.700	32.000	32.300	28.665	4,685
2024-02-16	32.350	32.700	32.300	32.700	29.020	4,703
2024-02-15	32.400	32.600	31.900	32.350	28.710	4,863
2024-02-14	32.800	32.800	32.300	32.450	28.798	3,877
2024-02-13	33.750	33.800	32.650	32.700	29.020	6,520
2024-02-12	32.350	33.750	32.300	33.550	29.775	114,195
2024-02-09	32.900	33.650	31.750	32.200	28.577	9,975
2024-02-08	31.850	32.500	31.850	32.500	28.843	4,516
2024-02-07	31.850	32.000	31.600	31.850	28.266	4,544
2024-02-06	31.600	32.050	31.600	31.800	28.222	2,540
2024-02-05	31.750	32.200	31.550	32.100	28.488	57,705
2024-02-02	31.700	31.800	31.100	31.750	28.177	10,153
2024-02-01	31.700	31.950	31.600	31.700	28.133	3,247
2024-01-31	31.800	31.850	31.400	31.700	28.133	6,251
2024-01-30	30.600	31.950	30.600	31.800	28.222	24,617
2024-01-29	28.700	31.150	28.350	30.400	26.979	34,311
2024-01-26	28.700	28.900	28.700	28.750	25.515	4,761
2024-01-25	28.800	29.350	28.600	28.650	25.426	2,778
2024-01-24	28.900	28.900	28.400	28.750	25.515	10,285
2024-01-23	28.950	29.100	28.800	28.800	25.559	5,671
2024-01-22	29.050	29.050	28.750	28.950	25.692	4,912
2024-01-19	29.250	29.300	29.000	29.050	25.781	3,403
2024-01-18	29.000	29.250	29.000	29.250	25.959	2,392
2024-01-17	29.000	29.300	28.600	29.050	25.781	6,307
2024-01-16	29.000	29.150	28.900	28.900	25.648	3,202
2024-01-15	29.050	29.150	29.000	29.000	25.737	3,229
2024-01-12	29.500	29.500	29.050	29.150	25.870	4,717
2024-01-11	29.600	29.950	29.350	29.500	26.180	4,611
2024-01-10	29.500	29.800	29.500	29.600	26.269	2,716
2024-01-09	29.300	29.550	29.100	29.500	26.180	4,501
2024-01-08	29.050	29.350	29.050	29.300	26.003	3,261
2024-01-05	29.000	29.150	28.700	29.100	25.825	3,699
2024-01-04	28.800	29.150	28.800	29.150	25.870	7,525
2024-01-03	29.100	29.150	28.600	28.750	25.515	4,731
2024-01-02	28.500	29.100	28.500	28.950	25.692	7,924
2023-12-29	28.150	28.200	27.950	28.050	24.894	19,526
2023-12-28	28.100	28.250	28.100	28.150	24.982	10,751
2023-12-27	28.250	28.450	28.000	28.250	25.071	10,315
2023-12-22	28.100	28.550	28.050	28.250	25.071	11,745
2023-12-21	28.200	28.400	27.750	28.100	24.938	8,559
2023-12-20	28.100	28.550	28.000	28.500	25.293	17,337
2023-12-19	28.200	28.300	27.900	28.100	24.938	8,482
2023-12-18	28.450	28.450	28.150	28.200	25.027	8,692
2023-12-15	28.850	29.050	28.400	28.550	25.337	12,715
2023-12-14	28.600	29.150	28.500	28.750	25.515	8,133
2023-12-13	28.650	28.800	28.550	28.550	25.337	3,744
2023-12-12	29.050	29.050	28.550	28.700	25.470	2,846
2023-12-11	29.500	29.550	29.050	29.050	25.781	8,634
2023-12-08	29.650	29.700	29.050	29.550	26.225	3,242
2023-12-07	29.750	29.750	29.400	29.650	26.314	1,763
2023-12-05	29.400	29.850	29.300	29.750	26.402	3,885
2023-12-04	29.350	29.400	28.900	29.400	26.092	3,978
2023-12-01	29.800	29.800	29.250	29.400	26.092	3,093

← NewerPage 12 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.