Olvi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	32.900	33.850	32.750	33.050	27.703	6,049
2022-07-04	33.250	33.550	32.700	32.700	27.410	4,867
2022-07-01	32.500	33.300	32.300	33.250	27.871	5,930
2022-06-30	32.950	32.950	32.100	32.350	27.116	3,744
2022-06-29	33.450	33.450	32.400	32.950	27.619	4,319
2022-06-28	32.800	33.300	32.750	33.250	27.871	7,382
2022-06-27	31.900	33.100	31.900	32.800	27.494	9,783
2022-06-23	31.600	31.800	31.150	31.700	26.572	5,398
2022-06-22	31.200	31.600	30.550	31.300	26.236	5,382
2022-06-21	31.600	31.800	30.900	31.000	25.985	13,783
2022-06-20	31.700	31.700	31.050	31.200	26.153	4,701
2022-06-17	30.900	31.750	30.550	31.500	26.404	9,632
2022-06-16	32.300	32.350	30.550	30.900	25.901	10,603
2022-06-15	31.450	32.250	30.700	32.150	26.949	11,518
2022-06-14	30.600	31.250	30.250	30.700	25.733	8,386
2022-06-13	31.400	31.500	30.550	30.900	25.901	8,617
2022-06-10	32.000	32.000	31.150	31.200	26.153	3,735
2022-06-09	32.150	32.150	31.400	31.500	26.404	4,656
2022-06-08	31.950	32.100	31.700	31.950	26.781	7,168
2022-06-07	32.750	32.750	31.500	31.850	26.697	9,863
2022-06-06	32.050	32.800	31.800	32.700	27.410	5,078
2022-06-03	31.850	32.600	31.850	32.050	26.865	4,769
2022-06-02	31.900	32.200	31.650	31.850	26.697	4,044
2022-06-01	32.700	32.700	31.500	31.600	26.488	7,903
2022-05-31	31.800	32.350	31.550	31.900	26.739	9,513
2022-05-30	32.250	32.850	31.450	31.500	26.404	9,820
2022-05-27	30.350	32.250	30.200	31.950	26.781	16,392
2022-05-25	29.900	30.200	29.650	30.150	25.272	5,383
2022-05-24	30.100	30.100	29.600	29.950	25.105	5,618
2022-05-23	30.350	30.350	29.800	29.950	25.105	4,561
2022-05-20	30.250	30.800	29.900	29.950	25.105	5,618
2022-05-19	31.250	31.250	29.850	30.250	25.356	7,876
2022-05-18	31.200	31.450	30.400	30.450	25.524	5,715
2022-05-17	31.450	32.450	31.050	31.100	26.069	8,996
2022-05-16	31.700	31.800	31.050	31.450	26.362	5,215
2022-05-13	30.850	31.700	30.800	31.700	26.572	4,422
2022-05-12	31.000	31.000	29.950	30.800	25.817	8,244
2022-05-11	29.750	31.500	29.750	30.700	25.733	9,792
2022-05-10	29.500	30.500	29.400	29.750	24.937	14,592
2022-05-09	30.200	30.600	29.500	29.500	24.728	9,271
2022-05-06	31.700	31.700	30.050	30.200	25.314	8,400
2022-05-05	31.050	31.800	30.700	30.700	25.733	13,924
2022-05-04	31.350	31.550	30.700	31.050	26.027	6,968
2022-05-03	32.650	32.700	31.250	31.450	26.362	5,132
2022-05-02	31.850	32.200	30.900	32.000	26.823	10,888
2022-04-29	31.650	31.950	31.150	31.550	26.446	9,226
2022-04-28	31.650	32.000	31.000	31.250	26.194	10,491
2022-04-27	31.650	31.650	31.050	31.150	26.111	10,035
2022-04-26	31.950	32.500	31.550	31.650	26.530	10,165
2022-04-25	32.850	32.850	31.500	31.950	26.781	11,948
2022-04-22	33.700	33.700	32.450	32.850	27.536	19,070
2022-04-21	32.800	33.700	31.900	32.650	27.368	22,667
2022-04-20	32.200	32.750	32.100	32.100	26.907	13,679
2022-04-19	32.000	32.300	31.500	32.100	26.907	13,773
2022-04-14	31.950	31.950	31.050	31.600	26.488	12,429
2022-04-13	32.700	32.700	31.700	31.750	26.614	14,258
2022-04-12	33.500	33.750	32.250	32.600	27.326	11,277
2022-04-11	33.200	33.600	32.500	32.800	27.494	11,625
2022-04-08	33.000	33.350	32.750	33.150	27.787	8,221
2022-04-07	33.050	33.450	32.700	33.000	27.661	15,193

← NewerPage 19 of 22 · 1,261 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.