Olvi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	50.700	50.800	50.500	50.600	41.719	2,802
2022-01-11	50.500	50.800	50.200	50.500	41.636	2,045
2022-01-10	50.700	50.700	49.800	50.300	41.471	4,042
2022-01-07	50.900	50.900	50.400	50.600	41.719	4,134
2022-01-05	50.900	50.900	50.500	50.900	41.966	2,821
2022-01-04	50.600	51.600	50.600	50.900	41.966	5,012
2022-01-03	51.100	51.100	50.500	50.700	41.801	3,399
2021-12-30	51.600	51.600	51.000	51.200	42.213	2,608
2021-12-29	52.200	52.200	51.100	51.600	42.543	3,075
2021-12-28	52.200	52.200	51.000	51.100	42.131	4,621
2021-12-27	51.700	52.200	51.300	52.200	43.038	2,474
2021-12-23	51.500	52.000	51.300	51.800	42.708	2,243
2021-12-22	51.200	52.200	51.100	51.500	42.461	4,697
2021-12-21	51.600	51.900	51.100	51.200	42.213	4,084
2021-12-20	52.300	52.300	51.500	51.600	42.543	2,854
2021-12-17	52.300	52.400	51.400	52.400	43.203	6,171
2021-12-16	52.000	52.400	51.100	51.300	42.296	5,595
2021-12-15	51.900	52.400	51.200	52.000	42.873	3,336
2021-12-14	52.000	52.100	51.000	51.900	42.790	1,883
2021-12-13	51.800	52.300	51.500	52.000	42.873	1,851
2021-12-10	51.000	51.900	51.000	51.800	42.708	20,581
2021-12-09	52.000	52.100	51.600	51.900	42.790	1,310
2021-12-08	52.000	52.700	51.500	52.100	42.955	4,770
2021-12-07	52.500	52.800	51.900	52.300	43.120	1,677
2021-12-03	52.200	52.800	51.200	52.800	43.533	5,366
2021-12-02	51.800	52.200	51.600	52.200	43.038	3,253
2021-12-01	51.400	52.400	51.400	51.700	42.626	2,345
2021-11-30	52.800	52.800	51.200	51.400	42.378	4,295
2021-11-29	51.500	52.900	51.500	52.200	43.038	4,175
2021-11-26	52.200	52.300	51.500	52.000	42.873	7,208
2021-11-25	53.100	53.300	52.400	52.700	43.450	551
2021-11-24	52.000	53.400	52.000	53.100	43.780	4,165
2021-11-23	52.200	52.900	52.000	52.200	43.038	2,999
2021-11-22	54.300	54.300	52.900	53.000	43.697	2,761
2021-11-19	55.000	55.100	54.000	54.300	44.769	2,457
2021-11-18	55.000	55.500	54.900	55.000	45.346	13,552
2021-11-17	55.000	55.600	54.900	54.900	45.264	4,150
2021-11-16	55.000	55.300	54.700	54.800	45.181	3,987
2021-11-15	54.000	55.700	53.600	55.600	45.841	6,810
2021-11-12	52.500	54.300	52.500	54.000	44.522	6,533
2021-11-11	52.800	53.400	52.500	53.200	43.862	7,593
2021-11-10	53.300	53.300	52.400	52.800	43.533	1,161
2021-11-09	52.800	53.100	52.100	53.100	43.780	2,721
2021-11-08	52.100	53.000	52.100	52.800	43.533	2,005
2021-11-05	52.500	52.700	52.100	52.100	42.955	10,316
2021-11-04	52.900	53.100	52.400	52.500	43.285	2,942
2021-11-03	53.100	53.100	52.500	52.800	43.533	1,144
2021-11-02	53.200	53.400	52.200	52.400	43.203	43,761
2021-11-01	52.300	53.500	52.100	53.500	44.110	6,490
2021-10-29	52.800	52.800	51.700	52.300	43.120	875
2021-10-28	52.400	52.900	51.600	52.800	43.533	1,826
2021-10-27	52.700	52.700	51.800	52.300	43.120	826
2021-10-26	53.000	53.000	51.900	52.700	43.450	1,693
2021-10-25	51.600	53.600	50.600	53.600	44.192	5,100
2021-10-22	51.100	51.600	50.800	51.600	42.543	1,718
2021-10-21	51.400	51.500	50.700	51.200	42.213	1,937
2021-10-20	51.200	51.300	50.600	51.300	42.296	2,190
2021-10-19	52.000	52.000	51.000	51.200	42.213	1,785
2021-10-18	52.200	52.200	51.200	51.200	42.213	1,166
2021-10-15	51.600	52.100	51.400	51.800	42.708	1,684

← NewerPage 21 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.