Ovaro Kiinteistosijoitus Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 4.220 | 4.250 | 4.150 | 4.220 | 3.722 | 3,742 |
| 2024-05-27 | 4.200 | 4.230 | 4.140 | 4.140 | 3.652 | 3,671 |
| 2024-05-24 | 4.190 | 4.220 | 4.160 | 4.160 | 3.670 | 7,135 |
| 2024-05-23 | 4.220 | 4.250 | 4.140 | 4.190 | 3.696 | 4,495 |
| 2024-05-22 | 4.100 | 4.240 | 4.100 | 4.220 | 3.722 | 7,767 |
| 2024-05-21 | 4.190 | 4.190 | 4.100 | 4.180 | 3.687 | 5,277 |
| 2024-05-20 | 4.100 | 4.190 | 4.090 | 4.190 | 3.696 | 13,192 |
| 2024-05-17 | 4.150 | 4.180 | 4.100 | 4.140 | 3.652 | 4,259 |
| 2024-05-16 | 3.980 | 4.100 | 3.980 | 4.100 | 3.617 | 12,682 |
| 2024-05-15 | 3.990 | 4.040 | 3.970 | 3.980 | 3.511 | 16,697 |
| 2024-05-14 | 3.970 | 4.050 | 3.950 | 4.030 | 3.555 | 9,035 |
| 2024-05-13 | 3.970 | 4.010 | 3.940 | 3.940 | 3.475 | 14,995 |
| 2024-05-10 | 3.960 | 3.980 | 3.860 | 3.940 | 3.475 | 8,446 |
| 2024-05-08 | 3.940 | 3.960 | 3.810 | 3.960 | 3.493 | 1,993 |
| 2024-05-07 | 3.840 | 3.980 | 3.840 | 3.940 | 3.475 | 4,601 |
| 2024-05-06 | 3.790 | 3.890 | 3.790 | 3.840 | 3.387 | 6,905 |
| 2024-05-03 | 3.870 | 3.870 | 3.790 | 3.790 | 3.343 | 2,691 |
| 2024-05-02 | 3.870 | 3.870 | 3.800 | 3.870 | 3.414 | 2,490 |
| 2024-04-30 | 3.890 | 3.890 | 3.790 | 3.790 | 3.343 | 1,152 |
| 2024-04-29 | 3.890 | 3.890 | 3.790 | 3.790 | 3.343 | 1,919 |
| 2024-04-26 | 3.830 | 3.900 | 3.830 | 3.890 | 3.431 | 3,080 |
| 2024-04-25 | 3.790 | 3.840 | 3.790 | 3.840 | 3.387 | 7,551 |
| 2024-04-24 | 3.720 | 3.980 | 3.720 | 3.760 | 3.317 | 14,205 |
| 2024-04-23 | 3.790 | 3.800 | 3.680 | 3.780 | 3.334 | 5,985 |
| 2024-04-22 | 3.760 | 3.790 | 3.750 | 3.760 | 3.317 | 2,786 |
| 2024-04-19 | 3.760 | 3.810 | 3.760 | 3.760 | 3.317 | 2,079 |
| 2024-04-18 | 3.770 | 3.800 | 3.760 | 3.760 | 3.317 | 534 |
| 2024-04-17 | 3.810 | 3.810 | 3.760 | 3.760 | 3.317 | 1,658 |
| 2024-04-16 | 3.840 | 3.840 | 3.770 | 3.770 | 3.326 | 3,139 |
| 2024-04-15 | 3.760 | 3.820 | 3.760 | 3.810 | 3.361 | 5,153 |
| 2024-04-12 | 3.700 | 3.780 | 3.700 | 3.760 | 3.317 | 2,395 |
| 2024-04-11 | 3.880 | 3.880 | 3.810 | 3.870 | 3.299 | 1,599 |
| 2024-04-10 | 3.840 | 3.920 | 3.840 | 3.850 | 3.282 | 6,087 |
| 2024-04-09 | 3.800 | 3.830 | 3.800 | 3.800 | 3.239 | 2,000 |
| 2024-04-08 | 3.760 | 3.890 | 3.760 | 3.800 | 3.239 | 2,651 |
| 2024-04-05 | 3.750 | 3.760 | 3.750 | 3.760 | 3.205 | 5,620 |
| 2024-04-04 | 3.740 | 3.760 | 3.740 | 3.750 | 3.197 | 6,699 |
| 2024-04-03 | 3.690 | 3.760 | 3.660 | 3.740 | 3.188 | 6,555 |
| 2024-04-02 | 3.700 | 3.720 | 3.640 | 3.640 | 3.103 | 2,555 |
| 2024-03-28 | 3.670 | 3.700 | 3.630 | 3.700 | 3.154 | 9,914 |
| 2024-03-27 | 3.650 | 3.680 | 3.620 | 3.680 | 3.137 | 5,673 |
| 2024-03-26 | 3.680 | 3.690 | 3.620 | 3.620 | 3.086 | 2,669 |
| 2024-03-25 | 3.630 | 3.690 | 3.610 | 3.610 | 3.077 | 11,045 |
| 2024-03-22 | 3.670 | 3.690 | 3.600 | 3.630 | 3.094 | 5,076 |
| 2024-03-21 | 3.600 | 3.680 | 3.550 | 3.670 | 3.129 | 3,950 |
| 2024-03-20 | 3.600 | 3.680 | 3.570 | 3.570 | 3.043 | 7,295 |
| 2024-03-19 | 3.680 | 3.680 | 3.590 | 3.630 | 3.094 | 9,157 |
| 2024-03-18 | 3.630 | 3.680 | 3.630 | 3.630 | 3.094 | 4,364 |
| 2024-03-15 | 3.670 | 3.700 | 3.620 | 3.660 | 3.120 | 5,384 |
| 2024-03-14 | 3.670 | 3.750 | 3.670 | 3.670 | 3.129 | 9,628 |
| 2024-03-13 | 3.690 | 3.700 | 3.650 | 3.650 | 3.112 | 4,736 |
| 2024-03-12 | 3.700 | 3.700 | 3.630 | 3.660 | 3.120 | 4,699 |
| 2024-03-11 | 3.650 | 3.750 | 3.650 | 3.700 | 3.154 | 6,703 |
| 2024-03-08 | 3.670 | 3.690 | 3.620 | 3.620 | 3.086 | 2,240 |
| 2024-03-07 | 3.670 | 3.670 | 3.590 | 3.670 | 3.129 | 9,736 |
| 2024-03-06 | 3.610 | 3.690 | 3.610 | 3.650 | 3.112 | 1,530 |
| 2024-03-05 | 3.700 | 3.700 | 3.610 | 3.610 | 3.077 | 3,276 |
| 2024-03-04 | 3.700 | 3.700 | 3.670 | 3.700 | 3.154 | 2,836 |
| 2024-03-01 | 3.700 | 3.700 | 3.690 | 3.700 | 3.154 | 1,637 |
| 2024-02-29 | 3.720 | 3.720 | 3.690 | 3.700 | 3.154 | 4,892 |
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.