Ovaro Kiinteistosijoitus Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	2.640	2.640	2.520	2.530	2.157	2,628
2023-06-14	2.660	2.670	2.660	2.670	2.276	5
2023-06-13	2.600	2.660	2.580	2.660	2.268	2,302
2023-06-12	2.640	2.680	2.600	2.680	2.285	4,526
2023-06-09	2.650	2.650	2.530	2.610	2.225	2,131
2023-06-08	2.600	2.660	2.600	2.660	2.268	2,778
2023-06-07	2.530	2.590	2.500	2.500	2.131	6,396
2023-06-06	2.530	2.680	2.460	2.580	2.199	11,049
2023-06-05	2.560	2.610	2.490	2.490	2.123	346
2023-06-02	2.600	2.600	2.510	2.520	2.148	10,974
2023-06-01	2.570	2.640	2.570	2.640	2.251	583
2023-05-31	2.590	2.610	2.500	2.580	2.199	17,446
2023-05-30	2.630	2.700	2.550	2.680	2.285	1,784
2023-05-29	2.630	2.630	2.630	2.630	2.242	15
2023-05-26	2.760	2.760	2.600	2.640	2.251	5,428
2023-05-25	2.610	2.740	2.610	2.740	2.336	21
2023-05-24	2.680	2.680	2.620	2.650	2.259	4,765
2023-05-23	2.670	2.730	2.670	2.700	2.302	3,841
2023-05-22	2.750	2.750	2.670	2.750	2.344	1,288
2023-05-19	2.670	2.750	2.670	2.730	2.327	7,008
2023-05-17	2.660	2.720	2.650	2.670	2.276	2,792
2023-05-16	2.770	2.780	2.720	2.760	2.353	1,814
2023-05-15	2.780	2.780	2.680	2.680	2.285	1,643
2023-05-12	2.710	2.800	2.700	2.790	2.378	4,688
2023-05-11	2.750	2.830	2.700	2.710	2.310	877
2023-05-10	2.730	2.730	2.730	2.730	2.327	8
2023-05-09	2.720	2.800	2.720	2.800	2.387	5,771
2023-05-08	2.740	2.840	2.710	2.790	2.378	6,212
2023-05-05	2.700	2.730	2.690	2.720	2.319	2,544
2023-05-04	2.820	2.820	2.740	2.740	2.336	482
2023-05-03	2.820	2.820	2.820	2.820	2.404	10
2023-05-02	2.760	2.800	2.740	2.790	2.378	8,146
2023-04-28	2.820	2.850	2.740	2.760	2.353	16,248
2023-04-27	2.800	2.820	2.790	2.820	2.404	2,910
2023-04-26	2.800	2.840	2.800	2.840	2.421	230
2023-04-25	2.730	2.840	2.730	2.840	2.421	1,949
2023-04-24	2.770	2.820	2.750	2.770	2.361	6,783
2023-04-21	2.770	2.770	2.750	2.770	2.361	8,006
2023-04-20	2.770	2.780	2.740	2.770	2.361	9,498
2023-04-19	2.780	2.820	2.770	2.800	2.387	4,830
2023-04-18	2.800	2.870	2.800	2.870	2.447	11,054
2023-04-17	2.800	2.880	2.800	2.880	2.455	500
2023-04-14	2.900	2.900	2.900	2.900	2.472	1
2023-04-13	2.890	2.900	2.780	2.900	2.447	864
2023-04-12	2.890	2.890	2.890	2.890	2.438	851
2023-04-11	2.920	2.920	2.900	2.900	2.447	4,539
2023-04-06	2.930	2.930	2.920	2.920	2.463	805
2023-04-05	2.920	2.920	2.920	2.920	2.463	1,003
2023-04-04	2.920	2.920	2.920	2.920	2.463	1,034
2023-04-03	2.910	2.910	2.900	2.900	2.447	1,281
2023-03-31	2.850	2.950	2.850	2.950	2.489	2,542
2023-03-30	2.820	2.890	2.820	2.890	2.438	1,134
2023-03-29	2.850	2.850	2.850	2.850	2.404	1,440
2023-03-28	2.850	2.850	2.850	2.850	2.404	930
2023-03-27	2.880	2.880	2.850	2.850	2.404	901
2023-03-24	2.800	2.800	2.790	2.800	2.362	4,249
2023-03-23	2.810	2.810	2.810	2.810	2.371	3,586
2023-03-22	2.850	2.850	2.800	2.840	2.396	2,034
2023-03-21	2.930	2.930	2.840	2.850	2.404	2,090
2023-03-20	2.930	2.930	2.810	2.830	2.388	14,111

← NewerPage 15 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.