Olvi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	27.650	28.150	27.600	28.100	24.454	6,282
2023-06-13	27.450	27.700	27.300	27.550	23.975	9,306
2023-06-12	27.300	27.600	27.250	27.250	23.714	5,250
2023-06-09	27.300	27.300	27.150	27.200	23.671	4,092
2023-06-08	27.550	27.650	27.100	27.250	23.714	2,958
2023-06-07	27.600	27.750	27.400	27.550	23.975	2,268
2023-06-06	27.750	27.850	27.450	27.600	24.019	3,232
2023-06-05	27.550	28.000	27.550	27.600	24.019	4,179
2023-06-02	27.100	27.600	27.100	27.550	23.975	5,894
2023-06-01	27.200	27.250	26.800	27.100	23.583	9,358
2023-05-31	27.900	27.900	26.950	26.950	23.453	21,649
2023-05-30	28.500	28.750	27.900	27.900	24.280	4,516
2023-05-29	28.600	28.850	28.400	28.500	24.802	2,259
2023-05-26	28.550	28.600	28.200	28.550	24.845	4,543
2023-05-25	28.500	28.700	28.350	28.550	24.845	4,118
2023-05-24	28.650	28.900	28.500	28.500	24.802	4,735
2023-05-23	28.750	28.900	28.600	28.600	24.889	3,951
2023-05-22	29.150	29.200	28.700	28.750	25.019	5,252
2023-05-19	29.300	29.400	29.100	29.150	25.367	1,935
2023-05-17	29.500	29.500	29.100	29.100	25.324	2,983
2023-05-16	30.250	30.300	29.550	29.550	25.716	3,604
2023-05-15	29.850	30.300	29.800	30.300	26.368	4,634
2023-05-12	29.350	29.800	29.250	29.800	25.933	3,983
2023-05-11	29.200	29.500	29.200	29.300	25.498	2,913
2023-05-10	29.150	29.350	29.000	29.200	25.411	3,834
2023-05-09	29.900	29.900	29.100	29.150	25.367	2,715
2023-05-08	28.900	29.450	28.900	29.300	25.498	2,817
2023-05-05	29.000	29.000	28.600	28.850	25.106	5,355
2023-05-04	28.650	29.000	28.500	28.650	24.932	5,820
2023-05-03	29.100	29.100	28.400	28.650	24.932	9,295
2023-05-02	29.600	29.900	29.100	29.100	25.324	7,056
2023-04-28	29.900	29.900	29.600	29.600	25.759	2,345
2023-04-27	29.650	30.350	29.650	29.800	25.933	12,265
2023-04-26	29.700	29.800	29.150	29.500	25.672	8,613
2023-04-25	29.600	30.150	29.500	29.750	25.890	8,127
2023-04-24	30.500	30.700	29.550	29.550	25.716	8,196
2023-04-21	29.900	31.150	29.900	30.350	26.412	9,336
2023-04-20	31.500	31.500	29.700	29.900	26.020	9,576
2023-04-19	30.050	30.450	30.000	30.250	26.325	4,490
2023-04-18	30.150	30.550	29.800	30.050	26.151	8,396
2023-04-17	30.000	30.200	29.850	30.000	26.107	5,350
2023-04-14	29.750	30.150	29.750	29.900	26.020	7,748
2023-04-13	29.550	29.700	29.300	29.700	25.846	4,931
2023-04-12	28.950	29.400	28.950	29.400	25.585	2,870
2023-04-11	29.250	29.400	28.850	29.050	25.280	4,542
2023-04-06	29.600	29.600	28.950	29.250	25.454	5,144
2023-04-05	29.400	29.450	28.900	28.950	25.193	2,871
2023-04-04	29.550	29.900	29.250	29.350	25.542	4,972
2023-04-03	29.900	29.900	29.250	29.350	25.542	5,077
2023-03-31	29.300	30.100	29.250	29.900	26.020	4,936
2023-03-30	29.050	29.350	28.950	29.250	25.454	4,494
2023-03-29	29.300	29.800	29.300	29.450	25.106	7,284
2023-03-28	30.300	30.400	29.450	29.600	25.234	9,103
2023-03-27	29.600	29.950	29.400	29.800	25.405	5,795
2023-03-24	29.350	29.550	29.050	29.350	25.021	6,107
2023-03-23	29.100	29.300	28.950	29.100	24.808	5,838
2023-03-22	29.250	29.250	29.000	29.000	24.723	3,492
2023-03-21	28.800	29.400	28.600	29.100	24.808	9,982
2023-03-20	28.950	28.950	28.300	28.800	24.552	6,243
2023-03-17	30.000	30.000	28.650	28.850	24.595	10,626

← NewerPage 15 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.