Olvi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	32.750	33.000	32.700	32.850	30.875	7,132
2025-08-07	32.750	33.100	32.650	32.750	30.781	6,442
2025-08-06	33.100	33.300	32.750	32.750	30.781	6,239
2025-08-05	33.150	33.300	33.050	33.100	31.110	3,400
2025-08-04	33.100	33.750	33.100	33.100	31.110	4,229
2025-08-01	33.450	33.750	33.100	33.100	31.110	5,586
2025-07-31	33.650	33.950	33.400	33.400	31.392	5,132
2025-07-30	34.100	34.250	33.650	33.650	31.627	4,750
2025-07-29	34.050	34.200	33.900	34.000	31.956	2,478
2025-07-28	34.300	34.300	33.850	34.100	32.050	5,527
2025-07-25	33.900	34.350	33.850	34.350	32.285	4,503
2025-07-24	33.850	34.450	33.750	34.350	32.285	5,043
2025-07-23	33.750	34.000	33.650	33.850	31.815	5,861
2025-07-22	33.750	34.100	33.350	33.700	31.674	4,167
2025-07-21	34.150	34.300	33.700	33.900	31.862	3,104
2025-07-18	34.050	34.150	33.850	34.150	32.097	2,740
2025-07-17	33.950	34.200	33.750	34.050	32.003	3,927
2025-07-16	33.950	34.050	33.800	33.800	31.768	4,020
2025-07-15	34.000	34.050	33.700	33.950	31.909	3,100
2025-07-14	33.800	34.400	33.800	34.050	32.003	4,561
2025-07-11	34.000	34.150	33.800	33.900	31.862	2,293
2025-07-10	33.950	33.950	33.550	33.950	31.909	3,439
2025-07-09	33.700	34.150	33.700	33.950	31.909	3,255
2025-07-08	33.700	33.850	33.550	33.850	31.815	2,540
2025-07-07	34.000	34.000	33.400	33.700	31.674	6,609
2025-07-04	34.250	34.250	33.750	34.000	31.956	4,992
2025-07-03	33.800	34.300	33.800	34.250	32.191	4,201
2025-07-02	33.850	34.000	33.500	33.950	31.909	6,692
2025-07-01	33.600	33.850	33.300	33.850	31.815	5,962
2025-06-30	33.000	33.750	32.950	33.550	31.533	5,863
2025-06-27	32.800	32.950	32.650	32.850	30.875	4,491
2025-06-26	32.700	33.000	32.700	32.750	30.781	4,153
2025-06-25	32.750	32.800	32.400	32.700	30.734	3,947
2025-06-24	32.700	33.050	32.400	32.750	30.781	5,421
2025-06-23	33.350	33.350	32.600	32.700	30.734	2,531
2025-06-19	33.300	33.450	32.500	33.050	31.063	12,278
2025-06-18	33.300	33.500	33.050	33.300	31.298	3,456
2025-06-17	33.450	33.450	33.100	33.300	31.298	2,529
2025-06-16	33.400	33.650	33.100	33.450	31.439	3,831
2025-06-13	33.600	33.600	33.200	33.400	31.392	6,078
2025-06-12	34.150	34.200	33.650	33.700	31.674	3,370
2025-06-11	34.200	34.650	34.000	34.150	32.097	4,054
2025-06-10	34.500	34.600	34.000	34.100	32.050	4,221
2025-06-09	34.300	34.550	34.300	34.450	32.379	2,715
2025-06-06	34.400	34.550	34.300	34.300	32.238	4,329
2025-06-05	34.000	34.500	34.000	34.400	32.332	4,125
2025-06-04	34.650	34.650	34.200	34.300	32.238	3,162
2025-06-03	34.500	34.800	34.150	34.700	32.614	20,001
2025-06-02	35.000	35.000	34.150	34.500	32.426	4,661
2025-05-30	34.950	35.100	34.500	34.850	32.755	3,756
2025-05-28	34.900	35.200	34.700	35.000	32.896	4,202
2025-05-27	34.600	34.950	34.400	34.900	32.802	7,078
2025-05-26	33.800	34.750	33.800	34.600	32.520	8,763
2025-05-23	33.600	34.100	33.600	33.800	31.768	5,093
2025-05-22	33.700	33.750	33.300	33.600	31.580	5,308
2025-05-21	33.600	33.850	33.500	33.750	31.721	7,472
2025-05-20	33.550	33.800	33.550	33.550	31.533	3,545
2025-05-19	34.000	34.000	33.450	33.550	31.533	4,472
2025-05-16	34.800	34.900	34.100	34.150	32.097	3,508
2025-05-15	34.100	34.950	33.700	34.800	32.708	7,905

← NewerPage 6 of 21 · 1,260 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.