Olvi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	29.000	29.400	28.800	29.300	28.128	9,635
2025-10-29	29.150	29.200	28.950	29.000	27.840	10,994
2025-10-28	29.150	29.250	28.950	29.200	28.032	6,800
2025-10-27	29.200	29.450	28.900	29.150	27.984	13,253
2025-10-24	28.750	29.250	28.700	29.200	28.032	15,497
2025-10-23	28.750	29.000	28.550	28.750	27.600	18,914
2025-10-22	29.850	30.200	28.750	28.750	27.600	54,580
2025-10-21	31.100	31.200	29.550	29.850	28.656	77,969
2025-10-20	31.050	31.300	30.800	31.300	30.048	8,076
2025-10-17	31.200	31.250	30.700	31.050	29.808	6,787
2025-10-16	30.900	31.200	30.500	31.200	29.952	11,368
2025-10-15	30.100	30.750	30.050	30.750	29.520	33,802
2025-10-14	29.750	30.050	29.550	29.900	28.704	6,451
2025-10-13	30.000	30.200	29.600	29.800	28.608	8,644
2025-10-10	29.750	30.250	29.600	30.000	28.800	9,263
2025-10-09	29.800	29.900	29.600	29.600	28.416	6,116
2025-10-08	29.700	29.850	29.550	29.600	28.416	5,716
2025-10-07	29.500	29.750	29.450	29.650	28.464	5,582
2025-10-06	29.750	29.950	29.450	29.600	28.416	13,417
2025-10-03	29.900	30.000	29.650	29.700	28.512	6,391
2025-10-02	29.850	30.000	29.750	29.800	28.608	6,138
2025-10-01	29.950	30.000	29.700	29.800	28.608	5,416
2025-09-30	29.950	29.950	29.700	29.950	28.752	17,712
2025-09-29	30.100	30.100	29.850	30.000	28.800	6,286
2025-09-26	29.800	30.300	29.700	30.100	28.896	10,166
2025-09-25	30.000	30.100	29.700	29.700	28.512	10,245
2025-09-24	30.100	30.150	29.950	29.950	28.752	12,132
2025-09-23	30.500	30.500	30.050	30.050	28.848	9,012
2025-09-22	30.250	30.550	30.200	30.250	29.040	7,162
2025-09-19	30.250	30.550	30.200	30.250	29.040	14,123
2025-09-18	30.500	30.550	30.200	30.250	29.040	7,458
2025-09-17	30.750	30.800	30.350	30.400	29.184	7,959
2025-09-16	31.000	31.200	30.700	30.750	29.520	23,875
2025-09-15	30.500	31.050	30.450	30.600	29.376	21,695
2025-09-12	30.450	30.700	30.400	30.500	29.280	5,054
2025-09-11	30.500	30.650	30.400	30.450	29.232	4,376
2025-09-10	30.600	30.750	30.400	30.400	29.184	8,633
2025-09-09	30.100	30.500	29.950	30.400	29.184	12,010
2025-09-08	30.200	30.250	30.000	30.100	28.896	5,825
2025-09-05	30.050	30.250	30.050	30.100	28.896	6,334
2025-09-04	30.100	30.400	29.800	29.800	28.608	7,242
2025-09-03	30.000	30.050	29.800	30.000	28.800	11,616
2025-09-02	30.050	30.100	29.700	29.700	28.512	14,403
2025-09-01	30.050	30.250	30.000	30.000	28.800	10,551
2025-08-29	30.250	30.350	30.000	30.000	28.800	9,054
2025-08-28	30.500	30.700	30.200	30.350	29.136	13,578
2025-08-27	31.000	31.100	30.800	31.050	29.184	10,123
2025-08-26	31.200	31.300	30.950	31.050	29.184	17,273
2025-08-25	31.300	31.350	31.100	31.150	29.278	9,621
2025-08-22	31.250	31.400	31.200	31.250	29.372	6,877
2025-08-21	31.300	31.350	31.150	31.250	29.372	10,450
2025-08-20	31.100	31.400	31.100	31.150	29.278	8,357
2025-08-19	30.750	31.100	30.500	31.050	29.184	14,457
2025-08-18	30.900	30.900	30.450	30.450	28.620	14,345
2025-08-15	31.000	31.100	30.550	30.550	28.714	15,812
2025-08-14	31.350	31.350	30.850	30.850	28.996	28,976
2025-08-13	31.850	31.850	30.450	31.050	29.184	66,398
2025-08-12	32.800	33.000	32.700	32.850	30.875	13,902
2025-08-11	33.100	33.300	32.800	32.800	30.828	7,549
2025-08-08	32.750	33.000	32.700	32.850	30.875	7,132

← NewerPage 5 of 21 · 1,259 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.