Ovaro Kiinteistosijoitus Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 3.720 | 3.720 | 3.670 | 3.670 | 3.129 | 2,613 |
| 2024-02-27 | 3.750 | 3.750 | 3.670 | 3.670 | 3.129 | 2,637 |
| 2024-02-26 | 3.750 | 3.750 | 3.740 | 3.740 | 3.188 | 5,302 |
| 2024-02-23 | 3.700 | 3.750 | 3.690 | 3.750 | 3.197 | 13,525 |
| 2024-02-22 | 3.750 | 3.750 | 3.690 | 3.710 | 3.163 | 11,417 |
| 2024-02-21 | 3.700 | 3.730 | 3.660 | 3.730 | 3.180 | 2,832 |
| 2024-02-20 | 3.690 | 3.700 | 3.670 | 3.700 | 3.154 | 3,920 |
| 2024-02-19 | 3.720 | 3.720 | 3.580 | 3.680 | 3.137 | 1,123 |
| 2024-02-16 | 3.600 | 3.710 | 3.600 | 3.690 | 3.146 | 2,581 |
| 2024-02-15 | 3.720 | 3.720 | 3.610 | 3.700 | 3.154 | 2,048 |
| 2024-02-14 | 3.690 | 3.690 | 3.520 | 3.600 | 3.069 | 11,901 |
| 2024-02-13 | 3.620 | 3.720 | 3.620 | 3.690 | 3.146 | 1,430 |
| 2024-02-12 | 3.610 | 3.700 | 3.610 | 3.610 | 3.077 | 1,693 |
| 2024-02-09 | 3.700 | 3.700 | 3.570 | 3.610 | 3.077 | 3,627 |
| 2024-02-08 | 3.700 | 3.700 | 3.690 | 3.690 | 3.146 | 800 |
| 2024-02-07 | 3.600 | 3.690 | 3.600 | 3.640 | 3.103 | 1,093 |
| 2024-02-06 | 3.530 | 3.650 | 3.530 | 3.570 | 3.043 | 3,532 |
| 2024-02-05 | 3.600 | 3.740 | 3.530 | 3.530 | 3.009 | 5,209 |
| 2024-02-02 | 3.730 | 3.750 | 3.660 | 3.660 | 3.120 | 2,393 |
| 2024-02-01 | 3.750 | 3.750 | 3.680 | 3.740 | 3.188 | 831 |
| 2024-01-31 | 3.730 | 3.740 | 3.670 | 3.740 | 3.188 | 974 |
| 2024-01-30 | 3.740 | 3.740 | 3.610 | 3.730 | 3.180 | 1,232 |
| 2024-01-29 | 3.710 | 3.710 | 3.710 | 3.710 | 3.163 | 1,519 |
| 2024-01-26 | 3.720 | 3.720 | 3.680 | 3.710 | 3.163 | 3,136 |
| 2024-01-25 | 3.740 | 3.740 | 3.570 | 3.620 | 3.086 | 13,723 |
| 2024-01-24 | 3.650 | 3.740 | 3.650 | 3.740 | 3.188 | 1,090 |
| 2024-01-23 | 3.700 | 3.700 | 3.600 | 3.650 | 3.112 | 334 |
| 2024-01-22 | 3.600 | 3.740 | 3.600 | 3.700 | 3.154 | 1,558 |
| 2024-01-19 | 3.670 | 3.670 | 3.570 | 3.570 | 3.043 | 1,174 |
| 2024-01-18 | 3.670 | 3.700 | 3.670 | 3.670 | 3.129 | 2,906 |
| 2024-01-17 | 3.750 | 3.750 | 3.670 | 3.670 | 3.129 | 2,516 |
| 2024-01-16 | 3.750 | 3.750 | 3.590 | 3.680 | 3.137 | 9,856 |
| 2024-01-15 | 3.790 | 3.800 | 3.720 | 3.760 | 3.205 | 1,405 |
| 2024-01-12 | 3.790 | 3.790 | 3.670 | 3.750 | 3.197 | 1,183 |
| 2024-01-11 | 3.800 | 3.800 | 3.750 | 3.750 | 3.197 | 1,219 |
| 2024-01-10 | 3.780 | 3.800 | 3.700 | 3.710 | 3.163 | 4,954 |
| 2024-01-09 | 3.790 | 3.800 | 3.790 | 3.790 | 3.231 | 1,646 |
| 2024-01-08 | 3.790 | 3.790 | 3.760 | 3.760 | 3.205 | 2,058 |
| 2024-01-05 | 3.630 | 3.700 | 3.570 | 3.700 | 3.154 | 3,059 |
| 2024-01-04 | 3.550 | 3.620 | 3.490 | 3.620 | 3.086 | 1,367 |
| 2024-01-03 | 3.560 | 3.560 | 3.520 | 3.520 | 3.001 | 3,514 |
| 2024-01-02 | 3.510 | 3.650 | 3.510 | 3.520 | 3.001 | 4,874 |
| 2023-12-29 | 3.470 | 3.520 | 3.470 | 3.510 | 2.992 | 5,321 |
| 2023-12-28 | 3.480 | 3.520 | 3.470 | 3.470 | 2.958 | 7,493 |
| 2023-12-27 | 3.500 | 3.510 | 3.480 | 3.500 | 2.984 | 4,202 |
| 2023-12-22 | 3.520 | 3.530 | 3.450 | 3.460 | 2.950 | 4,156 |
| 2023-12-21 | 3.430 | 3.500 | 3.430 | 3.500 | 2.984 | 4,788 |
| 2023-12-20 | 3.430 | 3.500 | 3.430 | 3.500 | 2.984 | 4,741 |
| 2023-12-19 | 3.520 | 3.530 | 3.420 | 3.420 | 2.915 | 1,540 |
| 2023-12-18 | 3.530 | 3.530 | 3.470 | 3.480 | 2.967 | 8,338 |
| 2023-12-15 | 3.560 | 3.560 | 3.530 | 3.530 | 3.009 | 5,205 |
| 2023-12-14 | 3.520 | 3.560 | 3.510 | 3.560 | 3.035 | 6,633 |
| 2023-12-13 | 3.560 | 3.560 | 3.500 | 3.550 | 3.026 | 2,710 |
| 2023-12-12 | 3.560 | 3.560 | 3.510 | 3.560 | 3.035 | 4,670 |
| 2023-12-11 | 3.540 | 3.560 | 3.510 | 3.560 | 3.035 | 7,446 |
| 2023-12-08 | 3.480 | 3.540 | 3.440 | 3.490 | 2.975 | 10,465 |
| 2023-12-07 | 3.480 | 3.480 | 3.400 | 3.480 | 2.967 | 7,315 |
| 2023-12-05 | 3.440 | 3.480 | 3.410 | 3.480 | 2.967 | 11,454 |
| 2023-12-04 | 3.390 | 3.440 | 3.300 | 3.440 | 2.932 | 8,681 |
| 2023-12-01 | 3.440 | 3.440 | 3.420 | 3.420 | 2.915 | 1,207 |
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.