Olvi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	31.500	32.150	31.450	31.800	27.110	4,683
2022-09-26	32.000	32.050	31.150	31.400	26.769	9,889
2022-09-23	32.100	32.250	31.350	31.950	27.238	7,041
2022-09-22	31.900	32.300	31.600	32.000	27.280	7,762
2022-09-21	31.500	31.850	31.100	31.850	27.152	6,100
2022-09-20	32.400	32.550	31.250	31.250	26.641	6,111
2022-09-19	31.700	32.150	31.600	32.100	27.366	8,304
2022-09-16	31.900	32.000	31.500	31.500	26.854	55,644
2022-09-15	31.800	32.050	31.700	31.850	27.152	5,490
2022-09-14	31.700	32.150	31.500	31.750	27.067	6,184
2022-09-13	32.000	32.350	31.250	31.600	26.939	18,281
2022-09-12	31.100	32.100	31.100	31.750	27.067	17,919
2022-09-09	31.250	31.600	30.950	31.100	26.513	10,945
2022-09-08	31.600	31.600	31.050	31.150	26.556	4,420
2022-09-07	31.050	31.600	31.000	31.350	26.726	5,793
2022-09-06	31.750	32.200	30.750	30.850	26.300	13,236
2022-09-05	32.950	32.950	31.500	31.800	27.110	10,748
2022-09-02	33.000	33.550	32.850	33.550	28.602	4,119
2022-09-01	34.800	34.800	32.800	32.800	27.962	4,814
2022-08-31	33.950	34.600	33.650	34.000	28.985	2,511
2022-08-30	33.700	34.250	33.700	33.950	28.943	3,120
2022-08-29	34.900	34.900	33.350	33.700	28.730	6,628
2022-08-26	35.400	35.400	34.250	35.050	29.880	3,440
2022-08-25	35.650	35.650	35.100	35.400	30.179	3,242
2022-08-24	36.550	36.550	35.800	35.800	30.008	2,394
2022-08-23	36.050	36.550	35.750	36.550	30.637	3,825
2022-08-22	35.900	36.100	35.500	35.950	30.134	25,714
2022-08-19	36.450	36.450	35.800	35.850	30.050	6,140
2022-08-18	36.000	36.350	35.800	36.250	30.386	5,286
2022-08-17	36.000	36.700	35.850	36.000	30.176	3,708
2022-08-16	36.450	37.000	35.550	35.700	29.924	10,565
2022-08-15	36.200	36.900	36.200	36.400	30.511	44,693
2022-08-12	36.150	36.500	35.850	36.200	30.344	9,117
2022-08-11	37.150	37.300	35.500	35.950	30.134	23,102
2022-08-10	37.800	37.800	36.800	37.150	31.140	2,866
2022-08-09	37.600	37.600	36.650	37.000	31.014	2,787
2022-08-08	38.000	38.100	36.850	36.900	30.930	2,880
2022-08-05	37.800	38.200	37.500	37.800	31.685	9,459
2022-08-04	37.650	37.900	37.200	37.900	31.769	8,891
2022-08-03	36.550	37.700	36.550	37.600	31.517	14,923
2022-08-02	36.650	36.650	36.050	36.450	30.553	4,489
2022-08-01	37.000	37.000	36.300	36.650	30.721	5,899
2022-07-29	36.100	36.850	35.550	36.000	30.176	7,208
2022-07-28	36.900	37.050	35.650	36.100	30.260	7,864
2022-07-27	37.500	37.500	36.550	36.900	30.930	3,258
2022-07-26	36.800	37.450	36.600	36.850	30.888	4,999
2022-07-25	36.350	36.950	36.050	36.900	30.930	2,305
2022-07-22	36.100	36.500	35.950	36.300	30.427	2,634
2022-07-21	35.300	36.050	35.300	35.850	30.050	3,592
2022-07-20	35.750	36.000	35.150	35.300	29.589	3,366
2022-07-19	35.750	36.100	35.250	35.350	29.631	3,933
2022-07-18	36.450	37.200	35.000	36.100	30.260	7,163
2022-07-15	36.300	36.700	35.750	36.250	30.386	4,653
2022-07-14	36.500	37.050	36.100	36.250	30.386	7,801
2022-07-13	35.500	36.500	35.400	36.500	30.595	7,770
2022-07-12	35.000	35.900	34.900	35.600	29.841	4,629
2022-07-11	35.700	35.700	34.850	35.150	29.463	4,646
2022-07-08	35.850	35.850	34.450	35.700	29.924	7,121
2022-07-07	34.300	36.000	34.000	35.050	29.380	8,062
2022-07-06	33.050	34.350	33.050	34.150	28.625	6,350

← NewerPage 18 of 21 · 1,257 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.