Ovaro Kiinteistosijoitus Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	2.830	2.940	2.830	2.930	2.472	2,403
2023-03-16	2.860	2.900	2.850	2.890	2.438	2,055
2023-03-15	2.860	2.880	2.850	2.850	2.404	14,122
2023-03-14	2.890	2.890	2.840	2.890	2.438	1,256
2023-03-13	2.840	2.960	2.840	2.950	2.489	7,563
2023-03-10	2.960	2.960	2.940	2.940	2.480	880
2023-03-09	2.880	2.940	2.880	2.940	2.480	1,830
2023-03-08	2.950	2.950	2.950	2.950	2.489	1,778
2023-03-07	2.950	2.950	2.900	2.950	2.489	1,340
2023-03-06	2.940	2.940	2.940	2.940	2.480	1,006
2023-03-03	2.940	2.940	2.890	2.940	2.480	1,947
2023-03-02	2.880	2.940	2.880	2.940	2.480	2,010
2023-03-01	2.870	2.910	2.870	2.900	2.447	4,019
2023-02-28	2.880	2.890	2.880	2.890	2.438	3,889
2023-02-27	2.830	2.930	2.830	2.880	2.430	3,102
2023-02-24	2.920	2.970	2.850	2.940	2.480	5,267
2023-02-23	2.990	2.990	2.920	2.940	2.480	24,336
2023-02-22	2.870	2.900	2.870	2.900	2.447	2,924
2023-02-21	2.900	2.900	2.870	2.870	2.421	815
2023-02-20	2.890	2.900	2.850	2.900	2.447	1,688
2023-02-17	2.910	2.910	2.840	2.900	2.447	5,010
2023-02-16	2.930	2.940	2.900	2.940	2.480	3,249
2023-02-15	2.920	2.970	2.920	2.930	2.472	1,994
2023-02-14	2.960	2.960	2.940	2.960	2.497	1,190
2023-02-13	2.930	2.950	2.900	2.900	2.447	1,634
2023-02-10	2.890	2.960	2.890	2.950	2.489	1,362
2023-02-09	2.950	2.950	2.890	2.950	2.489	8,916
2023-02-08	2.880	2.950	2.880	2.950	2.489	3,515
2023-02-07	2.950	2.950	2.880	2.880	2.430	3,327
2023-02-06	2.870	2.960	2.870	2.870	2.421	1,384
2023-02-03	2.940	2.940	2.920	2.920	2.463	1,076
2023-02-02	2.960	2.960	2.890	2.890	2.438	4,196
2023-02-01	2.940	2.940	2.890	2.930	2.472	1,820
2023-01-31	2.900	2.920	2.890	2.890	2.438	4,982
2023-01-30	2.940	2.940	2.890	2.930	2.472	2,527
2023-01-27	2.880	2.920	2.880	2.900	2.447	6,387
2023-01-26	2.960	2.960	2.900	2.950	2.489	3,910
2023-01-25	2.890	2.960	2.890	2.900	2.447	3,500
2023-01-24	2.960	2.960	2.960	2.960	2.497	3,900
2023-01-23	2.860	2.950	2.860	2.940	2.480	3,485
2023-01-20	2.960	2.960	2.860	2.860	2.413	3,933
2023-01-19	2.870	2.960	2.870	2.880	2.430	6,032
2023-01-18	2.840	2.900	2.830	2.840	2.396	4,947
2023-01-17	2.900	2.900	2.900	2.900	2.447	0
2023-01-16	2.850	2.910	2.850	2.900	2.447	4,720
2023-01-13	2.900	2.900	2.850	2.850	2.404	7,791
2023-01-12	2.900	2.970	2.900	2.900	2.447	3,157
2023-01-11	2.830	2.880	2.810	2.880	2.430	2,557
2023-01-10	2.900	2.900	2.900	2.900	2.447	2,595
2023-01-09	2.910	2.910	2.860	2.860	2.413	6,885
2023-01-05	2.950	2.950	2.850	2.940	2.480	4,836
2023-01-04	2.890	2.890	2.890	2.890	2.438	3,265
2023-01-03	2.870	2.950	2.860	2.860	2.413	7,503
2023-01-02	2.820	2.900	2.820	2.900	2.447	40,671
2022-12-30	2.810	2.890	2.800	2.820	2.379	8,591
2022-12-29	2.760	2.850	2.760	2.790	2.354	8,905
2022-12-28	2.840	2.900	2.800	2.820	2.379	19,086
2022-12-27	2.860	2.880	2.840	2.840	2.396	19,418
2022-12-23	2.810	2.890	2.810	2.890	2.438	3,306
2022-12-22	2.820	2.870	2.750	2.870	2.421	14,517

← NewerPage 16 of 22 · 1,261 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.