Olvi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	33.450	33.550	33.150	33.450	32.112	10,353
2026-01-29	33.850	33.850	33.150	33.450	32.112	12,577
2026-01-28	33.900	34.100	33.550	33.750	32.400	10,584
2026-01-27	34.200	34.200	33.800	33.950	32.592	105,471
2026-01-26	33.700	34.400	33.600	34.200	32.832	7,478
2026-01-23	33.700	33.700	33.300	33.700	32.352	5,115
2026-01-22	32.650	33.700	32.650	33.650	32.304	8,250
2026-01-21	32.550	32.750	32.150	32.500	31.200	24,623
2026-01-20	32.650	32.650	32.000	32.500	31.200	13,098
2026-01-19	33.200	33.200	32.650	32.850	31.536	9,990
2026-01-16	32.800	33.350	32.800	33.300	31.968	11,773
2026-01-15	32.350	32.900	32.200	32.800	31.488	7,995
2026-01-14	32.000	32.250	31.750	32.250	30.960	6,204
2026-01-13	32.150	32.150	31.700	32.100	30.816	5,069
2026-01-12	32.450	32.450	31.800	32.150	30.864	10,524
2026-01-09	31.900	32.400	31.850	32.400	31.104	4,845
2026-01-08	32.050	32.050	31.600	32.050	30.768	4,983
2026-01-07	31.450	32.100	31.150	32.100	30.816	9,168
2026-01-05	31.000	31.550	30.700	31.550	30.288	7,683
2026-01-02	31.400	31.550	31.000	31.000	29.760	9,257
2025-12-30	31.500	31.500	30.900	31.350	30.096	10,856
2025-12-29	30.900	31.450	30.500	31.450	30.192	15,855
2025-12-23	30.900	31.200	30.800	30.900	29.664	4,059
2025-12-22	30.900	30.900	30.400	30.800	29.568	8,796
2025-12-19	31.250	31.300	30.700	30.950	29.712	16,236
2025-12-18	30.800	31.400	30.800	31.300	30.048	10,081
2025-12-17	30.800	31.050	30.700	30.850	29.616	10,925
2025-12-16	30.450	30.800	30.450	30.800	29.568	21,222
2025-12-15	30.600	30.800	30.550	30.600	29.376	7,093
2025-12-12	30.350	30.700	30.200	30.600	29.376	26,212
2025-12-11	30.250	30.350	30.100	30.350	29.136	8,285
2025-12-10	30.350	30.500	30.100	30.250	29.040	15,922
2025-12-09	30.500	30.700	30.000	30.150	28.944	10,137
2025-12-08	30.250	30.700	30.250	30.450	29.232	38,083
2025-12-05	30.650	30.750	30.150	30.250	29.040	7,105
2025-12-04	30.350	30.850	30.050	30.650	29.424	9,895
2025-12-03	29.950	30.450	29.950	30.350	29.136	6,530
2025-12-02	30.100	30.250	29.750	29.950	28.752	19,126
2025-12-01	30.300	30.450	30.050	30.250	29.040	5,231
2025-11-28	30.200	30.350	29.850	30.350	29.136	10,267
2025-11-27	29.900	30.400	29.900	30.200	28.992	8,306
2025-11-26	30.150	30.200	29.750	29.950	28.752	7,769
2025-11-25	29.700	30.150	29.500	30.100	28.896	22,017
2025-11-24	29.250	29.750	29.250	29.700	28.512	13,673
2025-11-21	28.450	29.250	28.350	29.250	28.080	13,478
2025-11-20	28.700	28.750	28.450	28.550	27.408	6,772
2025-11-19	28.250	28.800	28.250	28.650	27.504	10,155
2025-11-18	28.550	28.600	28.200	28.200	27.072	7,566
2025-11-17	29.000	29.000	28.500	28.500	27.360	12,089
2025-11-14	29.400	29.550	28.900	29.000	27.840	6,562
2025-11-13	29.250	29.500	29.100	29.400	28.224	13,428
2025-11-12	29.400	29.550	29.150	29.200	28.032	5,021
2025-11-11	29.100	29.500	29.050	29.400	28.224	10,660
2025-11-10	28.750	29.050	28.750	29.050	27.888	5,133
2025-11-07	28.400	28.850	28.400	28.700	27.552	5,167
2025-11-06	28.500	28.650	28.350	28.400	27.264	7,763
2025-11-05	28.650	28.750	28.450	28.500	27.360	8,797
2025-11-04	28.950	28.950	28.500	28.650	27.504	12,109
2025-11-03	29.600	29.600	28.900	28.900	27.744	16,904
2025-10-31	29.300	29.600	29.200	29.600	28.416	8,372

← NewerPage 4 of 5 · 249 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.