Ovaro Kiinteistosijoitus Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 4.000 | 4.050 | 3.830 | 3.830 | 3.378 | 3,293 |
| 2024-08-20 | 3.760 | 3.830 | 3.750 | 3.830 | 3.378 | 6,693 |
| 2024-08-19 | 3.810 | 4.020 | 3.700 | 3.750 | 3.308 | 14,134 |
| 2024-08-16 | 3.850 | 3.940 | 3.810 | 3.840 | 3.387 | 4,537 |
| 2024-08-15 | 4.080 | 4.080 | 3.890 | 3.980 | 3.511 | 1,781 |
| 2024-08-14 | 3.990 | 4.080 | 3.990 | 4.030 | 3.555 | 2,239 |
| 2024-08-13 | 3.900 | 4.000 | 3.840 | 3.960 | 3.493 | 1,219 |
| 2024-08-12 | 3.840 | 3.910 | 3.830 | 3.840 | 3.387 | 5,577 |
| 2024-08-09 | 3.950 | 3.990 | 3.830 | 3.830 | 3.378 | 1,720 |
| 2024-08-08 | 4.000 | 4.000 | 3.870 | 3.870 | 3.414 | 1,217 |
| 2024-08-07 | 3.990 | 3.990 | 3.990 | 3.990 | 3.520 | 283 |
| 2024-08-06 | 3.850 | 3.990 | 3.850 | 3.980 | 3.511 | 1,135 |
| 2024-08-05 | 3.950 | 4.000 | 3.900 | 3.900 | 3.440 | 4,414 |
| 2024-08-02 | 4.140 | 4.200 | 4.110 | 4.150 | 3.661 | 1,213 |
| 2024-08-01 | 4.200 | 4.200 | 4.100 | 4.100 | 3.617 | 970 |
| 2024-07-31 | 4.000 | 4.200 | 4.000 | 4.200 | 3.705 | 1,551 |
| 2024-07-30 | 4.100 | 4.100 | 4.100 | 4.100 | 3.617 | 705 |
| 2024-07-29 | 4.100 | 4.100 | 4.010 | 4.100 | 3.617 | 1,607 |
| 2024-07-26 | 4.060 | 4.100 | 3.930 | 4.100 | 3.617 | 1,135 |
| 2024-07-25 | 4.060 | 4.060 | 4.060 | 4.060 | 3.581 | 989 |
| 2024-07-24 | 3.990 | 4.000 | 3.930 | 4.000 | 3.528 | 4,337 |
| 2024-07-23 | 4.060 | 4.060 | 3.860 | 4.000 | 3.528 | 2,547 |
| 2024-07-22 | 3.990 | 4.000 | 3.980 | 4.000 | 3.528 | 1,367 |
| 2024-07-19 | 4.060 | 4.060 | 3.980 | 3.980 | 3.511 | 1,103 |
| 2024-07-18 | 4.060 | 4.060 | 4.040 | 4.040 | 3.564 | 851 |
| 2024-07-17 | 4.060 | 4.060 | 3.910 | 3.910 | 3.449 | 864 |
| 2024-07-16 | 4.000 | 4.070 | 4.000 | 4.070 | 3.590 | 1,320 |
| 2024-07-15 | 4.040 | 4.090 | 4.000 | 4.000 | 3.528 | 3,174 |
| 2024-07-12 | 4.000 | 4.040 | 4.000 | 4.040 | 3.564 | 725 |
| 2024-07-11 | 4.080 | 4.080 | 4.000 | 4.050 | 3.573 | 1,977 |
| 2024-07-10 | 3.950 | 4.080 | 3.950 | 4.080 | 3.599 | 1,567 |
| 2024-07-09 | 4.030 | 4.030 | 4.000 | 4.000 | 3.528 | 1,041 |
| 2024-07-08 | 3.990 | 4.030 | 3.990 | 4.030 | 3.555 | 5,224 |
| 2024-07-05 | 3.800 | 3.990 | 3.800 | 3.990 | 3.520 | 821 |
| 2024-07-04 | 3.960 | 4.000 | 3.850 | 3.860 | 3.405 | 4,299 |
| 2024-07-03 | 3.800 | 3.950 | 3.800 | 3.870 | 3.414 | 3,218 |
| 2024-07-02 | 3.850 | 3.930 | 3.850 | 3.850 | 3.396 | 2,704 |
| 2024-07-01 | 4.020 | 4.040 | 3.810 | 3.910 | 3.449 | 6,433 |
| 2024-06-28 | 4.000 | 4.050 | 3.850 | 4.030 | 3.555 | 2,153 |
| 2024-06-27 | 3.960 | 3.960 | 3.800 | 3.850 | 3.396 | 1,700 |
| 2024-06-26 | 4.150 | 4.150 | 3.900 | 3.960 | 3.493 | 9,361 |
| 2024-06-25 | 4.190 | 4.190 | 4.080 | 4.150 | 3.661 | 1,602 |
| 2024-06-24 | 4.240 | 4.240 | 4.030 | 4.150 | 3.661 | 4,804 |
| 2024-06-20 | 4.050 | 4.200 | 4.010 | 4.150 | 3.661 | 3,878 |
| 2024-06-19 | 4.140 | 4.140 | 4.000 | 4.000 | 3.528 | 2,157 |
| 2024-06-18 | 4.100 | 4.190 | 4.070 | 4.140 | 3.652 | 7,389 |
| 2024-06-17 | 4.110 | 4.200 | 4.080 | 4.080 | 3.599 | 2,708 |
| 2024-06-14 | 4.240 | 4.240 | 4.100 | 4.110 | 3.625 | 2,512 |
| 2024-06-13 | 4.230 | 4.230 | 4.100 | 4.100 | 3.617 | 1,608 |
| 2024-06-12 | 4.200 | 4.280 | 4.170 | 4.210 | 3.714 | 4,073 |
| 2024-06-11 | 4.290 | 4.290 | 4.220 | 4.220 | 3.722 | 2,894 |
| 2024-06-10 | 4.080 | 4.240 | 4.080 | 4.220 | 3.722 | 5,993 |
| 2024-06-07 | 4.230 | 4.230 | 4.150 | 4.150 | 3.661 | 3,167 |
| 2024-06-06 | 4.210 | 4.230 | 4.210 | 4.220 | 3.722 | 2,574 |
| 2024-06-05 | 4.200 | 4.250 | 4.090 | 4.230 | 3.731 | 7,228 |
| 2024-06-04 | 4.230 | 4.230 | 4.090 | 4.090 | 3.608 | 2,103 |
| 2024-06-03 | 4.190 | 4.240 | 4.030 | 4.150 | 3.661 | 3,232 |
| 2024-05-31 | 4.210 | 4.210 | 4.190 | 4.190 | 3.696 | 2,882 |
| 2024-05-30 | 4.190 | 4.230 | 4.020 | 4.120 | 3.634 | 3,285 |
| 2024-05-29 | 4.220 | 4.230 | 4.140 | 4.190 | 3.696 | 2,318 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 0.0600 EUR |
| 2025-12-22 | 0.3600 EUR |
| 2024-04-12 | 0.1300 EUR |
| 2023-04-14 | 0.0300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.