Olvi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	29.200	29.500	28.850	29.500	25.149	10,229
2023-03-15	29.500	29.750	28.750	28.900	24.638	8,884
2023-03-14	29.150	29.700	29.150	29.400	25.064	6,204
2023-03-13	29.850	29.900	28.900	29.100	24.808	15,335
2023-03-10	29.950	30.100	29.850	30.000	25.575	7,064
2023-03-09	30.300	30.400	30.000	30.150	25.703	5,713
2023-03-08	30.150	30.300	30.000	30.150	25.703	8,376
2023-03-07	30.500	30.550	30.150	30.150	25.703	4,567
2023-03-06	30.300	30.450	30.100	30.250	25.788	6,827
2023-03-03	29.950	30.300	29.950	30.250	25.788	8,327
2023-03-02	29.900	30.150	29.850	29.900	25.490	10,209
2023-03-01	30.250	30.250	29.900	29.900	25.490	7,225
2023-02-28	30.400	30.400	30.000	30.050	25.618	8,765
2023-02-27	30.000	30.250	29.900	30.100	25.661	15,528
2023-02-24	30.050	30.200	29.800	29.850	25.447	7,254
2023-02-23	30.050	30.200	29.950	29.950	25.533	3,947
2023-02-22	30.050	30.100	29.800	29.800	25.405	12,674
2023-02-21	30.150	30.300	30.050	30.100	25.661	9,879
2023-02-20	30.000	30.800	29.450	30.150	25.703	37,680
2023-02-17	31.000	31.550	30.900	31.400	26.769	7,882
2023-02-16	31.200	31.450	31.000	31.050	26.470	4,746
2023-02-15	31.300	31.300	31.050	31.150	26.556	3,459
2023-02-14	30.950	31.500	30.950	31.150	26.556	5,948
2023-02-13	31.750	31.750	30.600	30.950	26.385	17,031
2023-02-10	32.100	32.100	31.200	31.750	27.067	16,730
2023-02-09	32.650	33.000	32.350	32.700	27.877	7,442
2023-02-08	33.000	33.100	32.400	32.500	27.707	6,381
2023-02-07	32.550	33.200	32.350	32.850	28.005	4,073
2023-02-06	32.600	32.650	32.300	32.550	27.749	5,086
2023-02-03	32.950	33.200	32.450	32.700	27.877	5,621
2023-02-02	32.550	33.200	32.400	32.800	27.962	7,334
2023-02-01	32.400	33.200	32.400	32.450	27.664	4,193
2023-01-31	32.200	32.400	31.850	32.350	27.579	5,456
2023-01-30	32.600	32.600	32.050	32.300	27.536	5,085
2023-01-27	32.400	32.650	32.150	32.650	27.834	3,001
2023-01-26	32.900	32.900	32.400	32.400	27.621	2,322
2023-01-25	32.050	32.450	32.050	32.350	27.579	3,678
2023-01-24	32.700	32.700	31.900	32.050	27.323	12,983
2023-01-23	32.900	33.450	32.650	32.700	27.877	10,791
2023-01-20	33.050	33.050	32.600	32.800	27.962	6,452
2023-01-19	33.700	33.800	32.900	32.900	28.048	4,694
2023-01-18	34.550	34.650	33.800	33.800	28.815	3,630
2023-01-17	34.950	34.950	34.400	34.450	29.369	4,497
2023-01-16	34.200	34.950	34.200	34.950	29.795	4,148
2023-01-13	34.350	34.500	33.550	34.050	29.028	6,769
2023-01-12	34.200	34.450	33.650	34.350	29.284	3,906
2023-01-11	33.450	34.300	33.100	34.200	29.156	5,638
2023-01-10	33.800	33.800	33.150	33.450	28.516	1,141
2023-01-09	33.400	34.100	33.400	34.000	28.985	2,368
2023-01-05	32.700	33.450	32.600	33.250	28.346	4,304
2023-01-04	32.900	33.600	32.700	32.700	27.877	2,908
2023-01-03	32.700	33.400	32.700	32.900	28.048	1,407
2023-01-02	33.250	33.650	32.700	32.700	27.877	3,155
2022-12-30	32.600	33.250	32.250	33.150	28.261	9,305
2022-12-29	31.950	32.850	31.800	32.800	27.962	6,105
2022-12-28	31.700	32.300	31.600	31.950	27.238	6,864
2022-12-27	31.650	32.150	31.550	31.700	27.025	6,025
2022-12-23	31.750	31.850	31.650	31.650	26.982	1,531
2022-12-22	31.150	32.000	31.000	31.700	27.025	4,923
2022-12-21	30.400	31.200	30.000	31.100	26.513	12,458

← NewerPage 16 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.