Olvi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	28.700	28.950	28.650	28.950	26.703	2,892
2024-11-12	29.100	29.100	28.500	28.700	26.473	11,212
2024-11-11	29.250	29.400	29.000	29.100	26.841	10,458
2024-11-08	29.350	29.350	29.050	29.300	27.026	6,377
2024-11-07	29.300	29.350	29.000	29.350	27.072	6,735
2024-11-06	29.900	29.900	29.100	29.250	26.980	9,802
2024-11-05	29.400	29.400	29.000	29.150	26.888	14,642
2024-11-04	29.600	29.600	29.300	29.400	27.118	5,743
2024-11-01	29.700	29.850	29.400	29.600	27.303	4,062
2024-10-31	29.900	29.900	29.450	29.700	27.395	6,017
2024-10-30	29.750	29.950	29.700	29.800	27.487	3,812
2024-10-29	30.000	30.150	29.750	29.750	27.441	5,377
2024-10-28	30.000	30.150	29.750	29.950	27.625	6,656
2024-10-25	29.750	29.900	29.400	29.850	27.533	5,796
2024-10-24	30.300	30.300	29.750	29.750	27.441	6,421
2024-10-23	30.400	30.400	30.000	30.300	27.948	3,881
2024-10-22	30.100	30.350	29.900	30.300	27.948	3,473
2024-10-21	30.250	30.300	30.000	30.100	27.764	3,374
2024-10-18	30.500	30.650	30.200	30.250	27.902	7,638
2024-10-17	30.700	30.800	30.150	30.150	27.810	9,248
2024-10-16	30.650	31.000	30.550	30.650	28.271	15,441
2024-10-15	30.900	30.900	30.300	30.600	28.225	8,340
2024-10-14	29.800	31.300	29.600	30.450	28.087	29,952
2024-10-11	29.600	29.700	29.400	29.550	27.257	4,478
2024-10-10	29.450	29.650	29.400	29.400	27.118	2,358
2024-10-09	29.500	29.650	29.450	29.550	27.257	3,482
2024-10-08	29.600	29.650	29.450	29.550	27.257	2,079
2024-10-07	29.500	29.800	29.500	29.600	27.303	1,287
2024-10-04	29.500	29.700	29.500	29.500	27.210	3,542
2024-10-03	29.550	29.800	29.500	29.500	27.210	2,669
2024-10-02	29.750	29.750	29.500	29.600	27.303	2,718
2024-10-01	29.500	29.800	29.500	29.500	27.210	9,388
2024-09-30	29.950	30.150	29.500	29.500	27.210	7,753
2024-09-27	29.950	30.150	29.600	29.950	27.625	3,989
2024-09-26	29.600	29.900	29.500	29.650	27.349	9,278
2024-09-25	29.600	29.650	29.400	29.550	27.257	2,896
2024-09-24	29.500	30.000	29.500	29.650	27.349	3,917
2024-09-23	29.550	29.750	29.400	29.500	27.210	3,022
2024-09-20	29.850	29.850	29.450	29.600	27.303	5,427
2024-09-19	29.700	29.950	29.500	29.900	27.579	3,556
2024-09-18	29.650	29.750	29.500	29.550	27.257	1,780
2024-09-17	29.500	29.800	29.500	29.600	27.303	3,512
2024-09-16	29.800	29.800	29.500	29.550	27.257	7,683
2024-09-13	29.900	30.000	29.800	29.900	27.579	3,350
2024-09-12	29.800	30.200	29.800	29.900	27.579	2,113
2024-09-11	30.050	30.050	29.700	29.950	27.625	5,635
2024-09-10	30.300	30.300	29.800	30.050	27.718	5,514
2024-09-09	30.150	30.400	30.000	30.100	27.764	2,501
2024-09-06	30.150	30.400	29.900	30.000	27.672	4,726
2024-09-05	29.950	30.400	29.950	30.350	27.994	3,269
2024-09-04	30.300	30.500	29.950	29.950	27.625	5,014
2024-09-03	30.700	30.950	30.250	30.300	27.948	7,851
2024-09-02	30.750	30.800	30.500	30.650	28.271	3,329
2024-08-30	30.650	30.800	30.550	30.700	28.317	4,641
2024-08-29	30.650	30.900	30.500	30.600	28.225	6,790
2024-08-28	31.000	31.000	30.700	30.750	28.363	4,103
2024-08-27	31.150	31.300	31.000	31.000	28.594	3,354
2024-08-26	31.150	31.300	31.000	31.250	28.825	8,441
2024-08-23	31.600	31.950	31.500	31.650	28.640	10,565
2024-08-22	31.550	31.800	31.550	31.600	28.595	3,046

← NewerPage 9 of 21 · 1,257 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.