Olvi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	30.800	31.450	30.800	31.250	27.733	4,469
2023-09-06	31.500	31.500	30.800	30.800	27.334	3,097
2023-09-05	31.950	31.950	31.200	31.500	27.955	2,883
2023-09-04	30.900	31.800	30.900	31.600	28.044	5,061
2023-09-01	30.850	30.950	30.500	30.750	27.290	2,424
2023-08-31	31.000	31.550	30.900	31.000	27.512	90,696
2023-08-30	30.750	31.200	30.550	30.950	27.467	5,557
2023-08-29	30.800	30.900	30.450	30.900	27.423	34,146
2023-08-28	30.900	30.900	30.100	30.750	27.290	3,461
2023-08-25	31.100	31.100	30.650	30.900	26.890	12,218
2023-08-24	30.550	31.000	30.500	30.650	26.673	4,969
2023-08-23	30.550	30.800	30.400	30.550	26.586	5,725
2023-08-22	30.500	30.850	30.500	30.550	26.586	1,953
2023-08-21	30.750	30.950	30.250	30.250	26.325	4,951
2023-08-18	31.050	31.050	30.500	30.650	26.673	5,649
2023-08-17	30.700	31.100	30.100	31.050	27.021	8,915
2023-08-16	30.500	30.850	30.200	30.550	26.586	4,448
2023-08-15	30.750	30.800	30.150	30.350	26.412	3,589
2023-08-14	30.000	30.900	30.000	30.750	26.760	9,317
2023-08-11	29.950	30.600	29.250	29.900	26.020	13,967
2023-08-10	29.900	29.950	29.450	29.450	25.629	2,707
2023-08-09	30.350	30.550	29.550	29.550	25.716	9,146
2023-08-08	29.100	30.800	28.900	30.300	26.368	11,496
2023-08-07	28.600	29.150	28.600	29.000	25.237	3,379
2023-08-04	28.800	29.250	28.600	28.600	24.889	1,586
2023-08-03	28.750	29.000	28.650	28.700	24.976	1,865
2023-08-02	28.800	28.800	28.500	28.700	24.976	1,129
2023-08-01	28.850	29.050	28.800	28.800	25.063	2,315
2023-07-31	29.500	29.500	28.950	28.950	25.193	1,708
2023-07-28	29.500	29.650	29.100	29.550	25.716	2,282
2023-07-27	29.600	29.650	29.150	29.500	25.672	3,256
2023-07-26	29.100	29.750	29.000	29.600	25.759	2,728
2023-07-25	28.700	29.100	28.700	29.100	25.324	4,109
2023-07-24	27.850	28.700	27.750	28.700	24.976	3,304
2023-07-21	27.900	28.700	27.750	27.850	24.236	4,268
2023-07-20	27.950	28.700	27.600	27.850	24.236	3,418
2023-07-19	27.800	28.050	27.650	27.950	24.323	3,621
2023-07-18	27.750	27.900	27.600	27.750	24.149	6,717
2023-07-17	28.050	28.250	27.600	27.600	24.019	6,764
2023-07-14	28.800	28.800	28.100	28.150	24.497	4,862
2023-07-13	28.700	29.200	28.600	28.800	25.063	2,447
2023-07-12	28.300	28.700	28.100	28.700	24.976	2,949
2023-07-11	27.800	28.350	27.800	28.100	24.454	2,891
2023-07-10	28.000	28.200	27.600	27.700	24.106	4,350
2023-07-07	27.950	28.100	27.700	28.000	24.367	5,434
2023-07-06	28.700	28.950	27.800	27.800	24.193	13,890
2023-07-05	29.450	29.450	28.650	28.750	25.019	4,095
2023-07-04	29.450	29.450	29.000	29.450	25.629	4,156
2023-07-03	29.150	29.700	29.150	29.500	25.672	4,130
2023-06-30	28.600	29.150	28.600	29.000	25.237	2,111
2023-06-29	28.850	29.700	28.200	28.600	24.889	9,388
2023-06-28	28.600	29.200	28.550	28.850	25.106	3,694
2023-06-27	29.000	29.400	28.700	28.700	24.976	3,975
2023-06-26	28.700	29.100	28.450	29.000	25.237	4,773
2023-06-22	28.250	28.700	28.000	28.600	24.889	4,686
2023-06-21	28.950	28.950	28.100	28.250	24.584	3,775
2023-06-20	28.500	28.600	27.950	28.300	24.628	4,418
2023-06-19	29.000	29.000	28.500	28.500	24.802	19,975
2023-06-16	28.350	29.050	28.300	28.850	25.106	6,697
2023-06-15	28.100	28.400	28.050	28.350	24.671	2,891

← NewerPage 14 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.