Olvi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	33.750	34.050	32.800	33.050	27.703	17,486
2022-04-05	34.400	34.900	34.050	34.300	28.751	9,343
2022-04-04	35.500	35.750	34.650	34.750	29.128	10,230
2022-04-01	35.650	36.000	35.250	35.250	29.547	5,185
2022-03-31	36.700	36.700	35.200	35.650	29.883	8,874
2022-03-30	37.100	37.450	36.100	36.600	30.176	14,397
2022-03-29	36.600	37.100	36.000	36.850	30.382	14,480
2022-03-28	36.400	36.450	35.600	36.200	29.846	5,100
2022-03-25	35.850	36.300	35.250	35.300	29.104	7,798
2022-03-24	35.500	35.850	35.050	35.700	29.434	7,823
2022-03-23	35.400	35.800	35.050	35.400	29.187	6,713
2022-03-22	35.800	36.000	35.200	35.400	29.187	14,531
2022-03-21	36.600	36.950	35.650	35.800	29.516	8,290
2022-03-18	38.000	38.350	36.000	36.550	30.135	9,610
2022-03-17	36.500	37.450	35.800	36.650	30.217	24,572
2022-03-16	35.000	36.500	35.000	35.750	29.475	16,071
2022-03-15	37.300	37.300	34.500	34.700	28.609	15,436
2022-03-14	34.300	36.750	34.300	35.900	29.599	25,543
2022-03-11	34.000	35.100	33.800	34.300	28.280	25,807
2022-03-10	35.550	36.700	34.350	34.350	28.321	25,879
2022-03-09	34.150	35.500	34.050	35.300	29.104	54,165
2022-03-08	32.000	33.950	31.300	33.850	27.909	40,908
2022-03-07	33.000	33.000	29.500	31.850	26.260	88,066
2022-03-04	37.000	37.150	34.750	34.850	28.733	32,987
2022-03-03	38.700	38.850	36.750	37.000	30.506	54,540
2022-03-02	37.500	39.000	35.700	38.150	31.454	32,500
2022-03-01	42.800	43.000	37.500	37.500	30.918	41,167
2022-02-28	44.000	44.650	43.100	43.250	35.659	20,036
2022-02-25	42.700	45.950	42.650	45.800	37.761	12,291
2022-02-24	44.000	44.200	42.300	42.700	35.205	13,487
2022-02-23	44.650	45.150	44.250	44.250	36.483	4,206
2022-02-22	45.000	45.050	43.850	44.650	36.813	6,527
2022-02-21	45.000	45.300	44.600	45.150	37.225	5,124
2022-02-18	45.000	45.900	45.000	45.300	37.349	2,640
2022-02-17	46.400	46.650	45.450	45.450	37.473	3,754
2022-02-16	46.350	47.900	45.900	46.450	38.297	4,190
2022-02-15	45.600	46.550	45.500	46.400	38.256	10,149
2022-02-14	47.550	47.700	46.700	46.700	38.503	12,281
2022-02-11	48.400	48.400	47.300	47.550	39.204	4,181
2022-02-10	47.500	48.150	46.800	47.600	39.245	11,966
2022-02-09	48.000	48.600	47.750	48.100	39.657	3,943
2022-02-08	48.950	48.950	47.300	47.700	39.328	1,937
2022-02-07	49.300	49.300	47.300	48.000	39.575	7,309
2022-02-04	48.500	48.900	47.500	47.600	39.245	9,786
2022-02-03	49.000	49.000	48.250	48.600	40.070	6,011
2022-02-02	48.950	49.150	48.400	48.950	40.358	5,302
2022-02-01	49.200	49.200	48.000	48.000	39.575	4,158
2022-01-31	48.500	48.750	47.900	48.150	39.699	4,265
2022-01-28	48.500	49.000	48.000	48.150	39.699	6,072
2022-01-27	48.900	48.900	47.550	48.300	39.822	11,704
2022-01-26	48.500	48.550	47.450	47.950	39.534	11,043
2022-01-25	47.400	49.050	47.400	48.000	39.575	17,697
2022-01-24	49.700	49.700	47.150	47.400	39.080	16,207
2022-01-21	51.000	52.000	49.950	49.950	41.183	20,472
2022-01-20	50.700	51.200	49.950	51.200	42.213	6,033
2022-01-19	49.800	50.900	49.000	50.700	41.801	12,692
2022-01-18	50.100	50.300	49.800	50.000	41.224	9,942
2022-01-17	50.700	50.700	50.000	50.100	41.306	4,521
2022-01-14	50.500	50.600	50.100	50.600	41.719	2,858
2022-01-13	50.800	50.800	50.400	50.600	41.719	2,780

← NewerPage 20 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.