Olvi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	31.900	32.650	31.550	32.500	29.978	13,371
2025-02-13	30.750	31.900	30.700	31.850	29.378	11,541
2025-02-12	30.450	31.100	30.450	30.650	28.271	7,223
2025-02-11	31.400	31.750	29.900	30.200	27.856	17,802
2025-02-10	30.450	31.250	30.450	31.250	28.825	8,384
2025-02-07	30.500	30.800	30.400	30.450	28.087	4,569
2025-02-06	30.100	30.700	29.900	30.500	28.133	8,919
2025-02-05	30.200	30.200	30.000	30.100	27.764	2,002
2025-02-04	30.250	30.400	30.100	30.200	27.856	19,386
2025-02-03	30.000	30.500	29.850	30.250	27.902	6,299
2025-01-31	30.400	30.550	30.300	30.550	28.179	10,015
2025-01-30	30.400	30.450	30.250	30.350	27.994	5,159
2025-01-29	30.000	30.500	29.950	30.200	27.856	14,167
2025-01-28	29.950	30.100	29.750	30.000	27.672	8,672
2025-01-27	29.250	29.950	29.150	29.950	27.625	11,412
2025-01-24	29.750	29.800	29.150	29.300	27.026	5,073
2025-01-23	29.350	29.700	29.200	29.500	27.210	9,455
2025-01-22	29.250	29.400	29.000	29.250	26.980	3,980
2025-01-21	29.200	29.350	29.000	29.250	26.980	7,504
2025-01-20	29.350	29.450	29.100	29.200	26.934	9,957
2025-01-17	29.150	29.450	29.150	29.350	27.072	6,397
2025-01-16	29.000	29.250	28.900	29.200	26.934	6,095
2025-01-15	29.100	29.200	28.950	29.000	26.749	12,907
2025-01-14	29.450	29.700	29.100	29.100	26.841	4,155
2025-01-13	29.450	29.600	29.100	29.200	26.934	4,520
2025-01-10	30.000	30.250	29.650	29.650	27.349	3,022
2025-01-09	29.950	30.200	29.800	30.000	27.672	4,743
2025-01-08	29.950	30.200	29.800	29.950	27.625	2,883
2025-01-07	30.150	30.400	29.950	30.000	27.672	8,006
2025-01-03	30.150	30.200	29.800	30.100	27.764	7,890
2025-01-02	29.250	30.200	29.250	30.050	27.718	20,922
2024-12-30	29.400	29.400	28.950	29.200	26.934	9,640
2024-12-27	29.000	29.450	29.000	29.400	27.118	7,086
2024-12-23	28.900	29.150	28.700	29.000	26.749	4,405
2024-12-20	28.750	29.000	28.350	28.850	26.611	12,092
2024-12-19	29.050	29.100	28.600	28.900	26.657	6,149
2024-12-18	29.300	29.300	29.000	29.150	26.888	5,014
2024-12-17	29.300	29.400	29.000	29.300	27.026	16,293
2024-12-16	29.850	29.900	29.150	29.500	27.210	7,163
2024-12-13	29.800	29.950	29.700	29.850	27.533	5,451
2024-12-12	29.750	29.900	29.650	29.800	27.487	3,545
2024-12-11	29.750	29.800	29.500	29.750	27.441	4,605
2024-12-10	29.900	30.000	29.500	29.600	27.303	4,994
2024-12-09	29.750	29.950	29.650	29.900	27.579	6,767
2024-12-05	29.700	29.800	29.600	29.750	27.441	5,722
2024-12-04	29.800	29.800	29.500	29.750	27.441	12,885
2024-12-03	28.900	29.850	28.900	29.700	27.395	9,189
2024-12-02	28.550	29.950	28.500	28.850	26.611	8,923
2024-11-29	28.550	28.700	28.350	28.400	26.196	7,493
2024-11-28	28.750	28.800	28.150	28.550	26.334	3,768
2024-11-27	28.900	28.900	28.600	28.800	26.565	1,859
2024-11-26	29.000	29.000	28.700	28.900	26.657	4,654
2024-11-25	28.450	29.000	28.250	28.950	26.703	8,019
2024-11-22	28.100	28.500	28.100	28.300	26.104	9,605
2024-11-21	28.300	28.350	28.050	28.100	25.919	7,725
2024-11-20	28.400	28.500	28.100	28.250	26.057	5,470
2024-11-19	28.500	28.600	28.100	28.300	26.104	16,018
2024-11-18	28.900	29.000	28.550	28.600	26.380	5,872
2024-11-15	29.200	29.300	28.900	29.000	26.749	8,627
2024-11-14	29.000	29.200	28.800	29.200	26.934	3,228

← NewerPage 8 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.