Ovaro Kiinteistosijoitus Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	3.300	3.390	3.300	3.380	2.881	12,152
2023-09-06	3.270	3.300	3.250	3.300	2.813	8,488
2023-09-05	3.250	3.270	3.240	3.270	2.788	10,446
2023-09-04	3.240	3.260	3.240	3.250	2.771	16,691
2023-09-01	3.240	3.240	3.220	3.220	2.745	7,020
2023-08-31	3.210	3.230	3.170	3.220	2.745	5,309
2023-08-30	3.190	3.220	3.170	3.210	2.736	7,740
2023-08-29	3.170	3.190	3.150	3.190	2.719	8,228
2023-08-28	3.170	3.180	3.170	3.170	2.702	7,095
2023-08-25	3.190	3.190	3.120	3.140	2.677	25,538
2023-08-24	3.200	3.200	3.150	3.200	2.728	26,512
2023-08-23	3.240	3.240	3.170	3.170	2.702	33,171
2023-08-22	3.280	3.280	3.200	3.200	2.728	6,969
2023-08-21	3.150	3.240	3.140	3.230	2.753	11,866
2023-08-18	3.240	3.250	3.160	3.160	2.694	12,165
2023-08-17	3.210	3.350	3.190	3.200	2.728	32,553
2023-08-16	3.090	3.230	3.090	3.180	2.711	4,862
2023-08-15	3.190	3.190	3.140	3.140	2.677	18,162
2023-08-14	3.190	3.230	3.190	3.190	2.719	3,871
2023-08-11	3.180	3.200	3.170	3.200	2.728	4,466
2023-08-10	3.170	3.180	3.170	3.180	2.711	5,600
2023-08-09	3.180	3.180	3.150	3.150	2.685	3,219
2023-08-08	3.190	3.230	3.130	3.180	2.711	9,564
2023-08-07	3.180	3.180	3.180	3.180	2.711	2,510
2023-08-04	3.160	3.160	3.100	3.150	2.685	4,758
2023-08-03	3.180	3.180	3.110	3.120	2.660	4,122
2023-08-02	3.160	3.160	3.110	3.120	2.660	5,654
2023-08-01	3.100	3.160	3.100	3.160	2.694	3,410
2023-07-31	3.130	3.170	3.100	3.100	2.643	4,991
2023-07-28	3.130	3.140	3.130	3.130	2.668	5,440
2023-07-27	3.190	3.200	3.090	3.140	2.677	20,907
2023-07-26	3.150	3.200	3.110	3.180	2.711	7,307
2023-07-25	3.160	3.170	3.110	3.150	2.685	13,273
2023-07-24	3.120	3.150	3.120	3.150	2.685	8,651
2023-07-21	3.110	3.180	3.110	3.130	2.668	3,334
2023-07-20	3.160	3.160	3.100	3.160	2.694	3,289
2023-07-19	3.130	3.160	3.110	3.160	2.694	4,873
2023-07-18	3.150	3.210	2.990	3.130	2.668	15,556
2023-07-17	3.200	3.280	3.150	3.150	2.685	22,011
2023-07-14	3.030	3.150	3.030	3.150	2.685	24,513
2023-07-13	3.080	3.090	3.050	3.090	2.634	27,409
2023-07-12	3.090	3.120	3.050	3.050	2.600	7,665
2023-07-11	3.080	3.090	3.040	3.050	2.600	4,142
2023-07-10	3.040	3.090	3.030	3.030	2.583	9,247
2023-07-07	3.060	3.120	3.050	3.090	2.634	9,888
2023-07-06	3.050	3.070	3.000	3.000	2.557	10,746
2023-07-05	2.890	3.180	2.880	2.950	2.515	46,707
2023-07-04	2.600	2.890	2.590	2.820	2.404	29,651
2023-07-03	2.680	2.680	2.610	2.610	2.225	4,317
2023-06-30	2.540	2.640	2.540	2.640	2.251	2,675
2023-06-29	2.570	2.630	2.450	2.630	2.242	1,673
2023-06-28	2.630	2.640	2.510	2.560	2.182	2,741
2023-06-27	2.480	2.480	2.480	2.480	2.114	0
2023-06-26	2.480	2.480	2.420	2.480	2.114	301
2023-06-22	2.570	2.570	2.570	2.570	2.191	0
2023-06-21	2.640	2.640	2.570	2.570	2.191	9,145
2023-06-20	2.600	2.650	2.600	2.620	2.233	8,653
2023-06-19	2.550	2.590	2.540	2.590	2.208	4,226
2023-06-16	2.550	2.580	2.540	2.550	2.174	3,939
2023-06-15	2.640	2.640	2.520	2.530	2.157	2,628

← NewerPage 14 of 21 · 1,257 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.