Ovaro Kiinteistosijoitus Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	3.450	3.450	3.390	3.450	2.941	5,531
2023-11-29	3.320	3.440	3.320	3.440	2.932	1,609
2023-11-28	3.410	3.440	3.360	3.440	2.932	2,130
2023-11-27	3.370	3.410	3.370	3.400	2.898	2,460
2023-11-24	3.450	3.450	3.330	3.390	2.890	2,753
2023-11-23	3.370	3.420	3.370	3.420	2.915	1,413
2023-11-22	3.410	3.420	3.360	3.420	2.915	6,156
2023-11-21	3.410	3.410	3.380	3.380	2.881	1,789
2023-11-20	3.410	3.420	3.360	3.410	2.907	1,776
2023-11-17	3.400	3.420	3.360	3.410	2.907	5,038
2023-11-16	3.320	3.420	3.320	3.400	2.898	19,793
2023-11-15	3.420	3.480	3.420	3.480	2.967	6,313
2023-11-14	3.430	3.430	3.420	3.420	2.915	964
2023-11-13	3.460	3.460	3.200	3.430	2.924	6,753
2023-11-10	3.450	3.500	3.360	3.460	2.950	14,410
2023-11-09	3.410	3.450	3.410	3.450	2.941	2,586
2023-11-08	3.350	3.490	3.350	3.490	2.975	1,072
2023-11-07	3.500	3.500	3.390	3.490	2.975	2,519
2023-11-06	3.360	3.490	3.360	3.490	2.975	2,109
2023-11-03	3.450	3.450	3.370	3.370	2.873	2,419
2023-11-02	3.440	3.490	3.440	3.450	2.941	5,452
2023-11-01	3.500	3.500	3.360	3.410	2.907	4,057
2023-10-31	3.390	3.500	3.390	3.500	2.984	1,587
2023-10-30	3.360	3.370	3.360	3.370	2.873	484
2023-10-27	3.330	3.500	3.330	3.400	2.898	1,790
2023-10-26	3.400	3.500	3.320	3.500	2.984	2,486
2023-10-25	3.500	3.500	3.380	3.380	2.881	2,598
2023-10-24	3.290	3.500	3.290	3.480	2.967	5,018
2023-10-23	3.600	3.600	3.360	3.360	2.864	4,584
2023-10-20	3.460	3.480	3.390	3.400	2.898	2,274
2023-10-19	3.460	3.470	3.450	3.460	2.950	2,030
2023-10-18	3.550	3.550	3.430	3.470	2.958	2,618
2023-10-17	3.440	3.570	3.330	3.550	3.026	2,264
2023-10-16	3.540	3.600	3.500	3.500	2.984	9,657
2023-10-13	3.600	3.600	3.530	3.560	3.035	5,996
2023-10-12	3.430	3.540	3.430	3.540	3.018	6,304
2023-10-11	3.600	3.630	3.500	3.580	3.052	18,125
2023-10-10	3.590	3.660	3.450	3.550	3.026	9,207
2023-10-09	3.530	3.640	3.420	3.420	2.915	4,250
2023-10-06	3.500	3.510	3.420	3.470	2.958	6,241
2023-10-05	3.470	3.500	3.470	3.490	2.975	3,223
2023-10-04	3.400	3.460	3.270	3.400	2.898	7,417
2023-10-03	3.560	3.590	3.400	3.400	2.898	8,152
2023-10-02	3.340	3.560	3.340	3.560	3.035	11,418
2023-09-29	3.400	3.470	3.300	3.470	2.958	5,850
2023-09-28	3.380	3.410	3.280	3.330	2.839	9,613
2023-09-27	3.280	3.400	3.260	3.300	2.813	9,873
2023-09-26	3.310	3.410	3.290	3.390	2.890	13,081
2023-09-25	3.440	3.450	3.440	3.450	2.941	5,795
2023-09-22	3.310	3.460	3.310	3.440	2.932	5,059
2023-09-21	3.460	3.460	3.320	3.330	2.839	5,279
2023-09-20	3.500	3.500	3.360	3.390	2.890	8,621
2023-09-19	3.380	3.450	3.270	3.450	2.941	18,156
2023-09-18	3.650	3.650	3.340	3.390	2.890	25,907
2023-09-15	3.650	3.650	3.600	3.640	3.103	15,207
2023-09-14	3.600	3.700	3.530	3.530	3.009	13,688
2023-09-13	3.600	3.700	3.530	3.690	3.146	22,733
2023-09-12	3.600	3.600	3.500	3.600	3.069	12,491
2023-09-11	3.580	3.600	3.450	3.600	3.069	22,432
2023-09-08	3.380	3.600	3.340	3.450	2.941	16,655

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.