Olvi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	30.850	30.850	30.200	30.350	25.874	5,556
2022-12-19	31.100	31.250	30.700	30.850	26.300	5,912
2022-12-16	31.700	31.750	31.150	31.150	26.556	5,609
2022-12-15	32.000	32.150	31.550	31.700	27.025	3,944
2022-12-14	31.900	32.300	31.700	32.200	27.451	15,242
2022-12-13	31.900	32.000	31.700	31.900	27.195	29,505
2022-12-12	31.650	31.900	31.450	31.800	27.110	3,935
2022-12-09	31.900	32.050	31.650	31.900	27.195	9,858
2022-12-08	31.750	31.900	31.500	31.700	27.025	2,536
2022-12-07	32.200	32.250	31.700	31.750	27.067	4,762
2022-12-05	32.400	32.450	32.200	32.300	27.536	6,784
2022-12-02	32.850	32.850	32.000	32.400	27.621	6,369
2022-12-01	32.550	33.550	32.500	32.550	27.749	6,540
2022-11-30	32.550	32.600	32.150	32.300	27.536	3,154
2022-11-29	32.300	32.600	32.250	32.400	27.621	1,624
2022-11-28	32.800	32.800	32.100	32.300	27.536	4,121
2022-11-25	32.250	32.850	32.200	32.850	28.005	1,276
2022-11-24	31.850	32.200	31.850	32.200	27.451	1,280
2022-11-23	32.300	32.300	31.650	31.800	27.110	4,629
2022-11-22	32.900	32.950	32.200	32.250	27.493	2,499
2022-11-21	33.100	33.100	32.500	32.900	28.048	3,010
2022-11-18	33.300	33.350	32.800	33.150	28.261	4,023
2022-11-17	33.200	33.500	32.750	32.800	27.962	2,247
2022-11-16	33.050	33.500	32.650	33.200	28.303	3,595
2022-11-15	33.600	34.150	33.000	33.700	28.730	9,162
2022-11-14	34.100	34.250	33.700	34.100	29.071	4,517
2022-11-11	33.600	34.500	33.450	34.100	29.071	9,258
2022-11-10	32.900	33.450	32.200	33.100	28.218	5,265
2022-11-09	32.650	32.900	32.500	32.750	27.920	2,889
2022-11-08	32.350	32.800	32.250	32.650	27.834	3,748
2022-11-07	31.400	32.400	31.350	32.250	27.493	5,775
2022-11-04	30.950	31.500	30.950	31.450	26.811	2,847
2022-11-03	30.850	31.100	30.600	30.950	26.385	2,712
2022-11-02	31.100	31.150	30.650	30.650	26.129	3,177
2022-11-01	31.250	31.650	31.100	31.100	26.513	4,477
2022-10-31	30.900	31.650	30.900	31.250	26.641	4,204
2022-10-28	31.050	31.150	30.500	30.800	26.257	6,266
2022-10-27	31.300	31.350	30.650	31.000	26.428	3,057
2022-10-26	31.400	31.700	31.050	31.500	26.854	5,375
2022-10-25	31.000	31.150	30.600	31.150	26.556	2,687
2022-10-24	31.200	31.500	30.650	30.900	26.343	5,662
2022-10-21	30.650	31.600	30.650	30.750	26.215	6,157
2022-10-20	32.100	32.100	30.350	30.600	26.087	16,081
2022-10-19	31.950	32.500	31.700	32.050	27.323	6,577
2022-10-18	33.400	33.450	32.350	32.700	27.877	12,962
2022-10-17	32.500	33.450	32.350	32.800	27.962	4,882
2022-10-14	32.900	33.000	32.000	32.450	27.664	2,801
2022-10-13	32.050	32.600	31.500	32.600	27.792	3,106
2022-10-12	33.000	33.000	31.500	31.550	26.897	6,737
2022-10-11	32.150	32.150	31.500	31.750	27.067	4,320
2022-10-10	32.200	32.200	31.550	32.150	27.408	6,164
2022-10-07	31.550	32.450	31.550	31.950	27.238	5,322
2022-10-06	32.000	32.400	31.500	31.500	26.854	3,713
2022-10-05	32.750	32.750	31.400	32.000	27.280	3,887
2022-10-04	33.950	33.950	31.500	32.250	27.493	14,557
2022-10-03	31.600	33.900	31.000	33.900	28.900	1,766
2022-09-30	30.800	31.600	30.800	31.500	26.854	4,716
2022-09-29	30.900	31.000	30.300	30.800	26.257	6,098
2022-09-28	31.800	31.800	30.450	30.950	26.385	9,356
2022-09-27	31.500	32.150	31.450	31.800	27.110	4,683

← NewerPage 17 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.