Olvi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	29.850	30.000	29.700	29.800	26.447	22,093
2023-11-29	29.650	29.850	29.650	29.850	26.491	1,364
2023-11-28	29.950	29.950	29.250	29.300	26.003	1,256
2023-11-27	29.700	29.950	29.450	29.950	26.580	2,559
2023-11-24	29.400	29.650	29.300	29.650	26.314	2,771
2023-11-23	29.000	29.500	29.000	29.500	26.180	2,637
2023-11-22	29.000	29.350	28.650	29.000	25.737	4,767
2023-11-21	29.450	29.550	28.700	28.800	25.559	4,457
2023-11-20	30.050	30.100	29.250	29.450	26.136	14,367
2023-11-17	30.300	31.200	29.150	29.550	26.225	15,020
2023-11-16	29.550	30.400	29.500	30.200	26.802	5,458
2023-11-15	29.850	29.850	29.200	29.550	26.225	4,632
2023-11-14	28.400	29.250	28.300	29.250	25.959	5,589
2023-11-13	28.800	29.000	28.500	28.550	25.337	2,384
2023-11-10	29.000	29.100	28.600	28.800	25.559	3,155
2023-11-09	28.700	29.150	28.700	28.850	25.604	2,305
2023-11-08	28.350	28.950	28.350	28.700	25.470	1,905
2023-11-07	28.500	28.500	28.200	28.350	25.160	3,066
2023-11-06	28.600	28.850	28.350	28.500	25.293	3,703
2023-11-03	28.400	28.500	28.200	28.300	25.115	1,561
2023-11-02	27.800	28.400	27.800	28.300	25.115	2,279
2023-11-01	27.900	27.900	27.550	27.750	24.627	1,685
2023-10-31	27.850	27.950	27.600	27.950	24.805	2,398
2023-10-30	28.600	28.600	27.400	27.400	24.317	3,298
2023-10-27	28.050	28.500	27.800	28.050	24.894	4,889
2023-10-26	28.100	28.300	27.650	28.050	24.894	5,235
2023-10-25	28.100	29.900	27.900	28.150	24.982	4,389
2023-10-24	28.050	28.450	27.950	28.100	24.938	3,531
2023-10-23	28.200	28.200	27.500	27.800	24.672	4,911
2023-10-20	29.200	29.300	28.050	28.150	24.982	11,997
2023-10-19	29.000	29.800	28.900	29.200	25.914	3,108
2023-10-18	29.150	29.500	28.900	29.250	25.959	5,578
2023-10-17	28.500	29.550	28.300	29.250	25.959	8,941
2023-10-16	30.500	30.850	30.400	30.400	26.979	3,404
2023-10-13	30.650	30.700	30.350	30.700	27.245	37,599
2023-10-12	30.450	30.550	30.300	30.450	27.024	1,899
2023-10-11	29.450	30.450	29.450	30.200	26.802	3,831
2023-10-10	29.300	29.650	29.200	29.450	26.136	3,596
2023-10-09	29.650	29.700	29.100	29.300	26.003	1,572
2023-10-06	29.700	29.700	29.250	29.700	26.358	2,351
2023-10-05	29.500	30.050	29.450	29.700	26.358	5,194
2023-10-04	30.000	30.050	29.400	29.500	26.180	4,921
2023-10-03	30.200	30.300	29.700	29.900	26.535	3,457
2023-10-02	30.400	31.100	30.200	30.200	26.802	13,853
2023-09-29	29.800	31.050	29.800	30.200	26.802	1,411
2023-09-28	30.000	30.350	29.400	29.800	26.447	3,481
2023-09-27	30.150	30.200	29.500	30.000	26.624	2,953
2023-09-26	31.450	31.450	30.100	30.100	26.713	2,250
2023-09-25	31.450	31.450	30.500	31.450	27.911	3,053
2023-09-22	31.400	31.500	31.000	31.500	27.955	1,488
2023-09-21	31.700	31.900	31.450	31.650	28.088	1,412
2023-09-20	31.500	32.000	31.300	31.650	28.088	3,347
2023-09-19	30.600	31.450	30.250	31.450	27.911	2,161
2023-09-18	31.100	31.100	30.350	30.600	27.157	5,744
2023-09-15	31.450	31.700	31.150	31.150	27.645	2,795
2023-09-14	31.500	31.750	31.350	31.400	27.867	11,423
2023-09-13	31.550	31.800	31.400	31.400	27.867	3,317
2023-09-12	31.700	31.950	31.500	31.650	28.088	1,864
2023-09-11	31.500	32.000	31.500	31.650	28.088	4,381
2023-09-08	31.500	31.500	31.150	31.400	27.867	4,043

← NewerPage 13 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.