Olvi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	28.000	28.050	27.450	27.550	27.550	21,499
2026-10-15	28.300	28.350	27.850	27.900	27.900	34,785
2026-10-14	28.500	28.800	28.200	28.300	28.300	27,230
2026-10-13	31.050	31.100	27.850	28.500	28.500	82,774
2026-10-12	31.300	31.500	30.600	30.800	30.800	5,314
2026-10-09	30.800	31.500	30.800	31.300	31.300	5,696
2026-10-08	30.900	30.950	30.500	30.750	30.750	5,879
2026-10-07	30.750	31.000	30.700	30.900	30.900	4,443
2026-10-06	30.500	31.150	30.500	30.750	30.750	8,133
2026-10-05	30.750	30.950	30.350	30.350	30.350	7,992
2026-10-02	31.000	31.300	30.750	30.750	30.750	7,864
2026-10-01	31.300	31.450	30.950	30.950	30.950	4,929
2026-09-30	31.350	31.750	31.350	31.350	31.350	5,264
2026-09-29	31.500	31.600	31.250	31.250	31.250	7,660
2026-09-28	31.500	31.800	31.300	31.400	31.400	10,669
2026-09-25	32.150	32.250	31.500	31.500	31.500	9,993
2026-09-24	31.800	32.150	31.750	31.950	31.950	3,776
2026-09-23	32.200	32.300	31.800	31.800	31.800	8,137
2026-09-22	32.000	32.250	31.900	32.100	32.100	10,698
2026-09-21	32.750	32.750	32.400	32.600	31.920	7,457
2026-09-18	32.800	32.850	32.350	32.350	31.675	21,143
2026-09-17	33.300	33.350	32.800	32.800	32.116	9,011
2026-09-16	32.750	33.250	32.750	33.000	32.312	10,063
2026-09-15	32.350	32.850	32.250	32.650	31.969	3,386
2026-09-14	32.550	32.700	32.350	32.350	31.675	9,139
2026-09-11	32.400	32.850	32.400	32.550	31.871	4,259
2026-09-10	32.350	32.500	32.300	32.400	31.724	2,909
2026-09-09	32.500	32.650	32.200	32.300	31.626	4,722
2026-09-08	32.350	32.550	32.250	32.450	31.773	18,387
2026-09-07	32.500	32.650	32.350	32.350	31.675	2,686
2026-09-04	32.450	32.500	32.250	32.450	31.773	4,863
2026-09-03	32.400	32.600	32.300	32.500	31.822	10,001
2026-09-02	32.150	32.450	32.150	32.350	31.675	3,471
2026-09-01	32.200	32.500	32.050	32.100	31.430	9,150
2026-08-31	32.400	32.600	32.000	32.200	31.528	11,788
2026-08-28	32.250	32.800	32.250	32.400	31.724	4,146
2026-08-27	32.400	32.600	32.200	32.200	31.528	5,719
2026-08-26	32.850	32.900	32.450	32.450	31.773	2,852
2026-08-25	32.200	32.900	32.150	32.550	31.871	8,194
2026-08-24	32.150	32.450	32.100	32.200	31.528	5,868
2026-08-21	32.100	32.750	32.100	32.200	31.528	5,496
2026-08-20	32.300	32.550	32.000	32.050	31.382	5,057
2026-08-19	32.450	32.750	32.150	32.150	31.479	4,670
2026-08-18	32.800	33.100	32.400	32.400	31.724	4,971
2026-08-17	33.450	33.450	32.100	32.500	31.822	11,470
2026-08-14	32.200	33.950	32.100	33.650	32.948	22,409
2026-08-13	32.000	32.300	31.600	31.850	31.186	12,201
2026-08-12	31.950	32.100	31.700	31.900	31.235	6,118
2026-08-11	31.800	32.150	31.700	31.850	31.186	3,610
2026-08-10	32.200	32.300	31.750	31.800	31.137	4,566
2026-08-07	32.400	32.500	32.100	32.100	31.430	4,843
2026-08-06	32.350	32.700	32.200	32.250	31.577	5,885
2026-08-05	32.750	33.000	32.150	32.350	31.675	6,195
2026-08-04	33.000	33.050	32.550	32.650	31.969	5,093
2026-08-03	33.200	33.350	32.450	33.050	32.361	8,141
2026-07-31	33.300	33.350	33.050	33.100	32.410	3,134
2026-07-30	32.800	33.400	32.800	33.050	32.361	7,445
2026-07-29	33.000	33.200	32.600	32.850	32.165	4,485
2026-07-28	32.450	33.150	32.450	33.000	32.312	7,828
2026-07-27	32.700	32.900	32.350	32.550	31.871	5,273

Page 1 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.