Ovaro Kiinteistosijoitus Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.750	2.820	2.750	2.750	2.320	3,029
2022-12-20	2.800	2.840	2.740	2.760	2.328	12,833
2022-12-19	2.800	2.830	2.760	2.800	2.362	19,297
2022-12-16	2.860	2.860	2.800	2.800	2.362	5,201
2022-12-15	2.850	2.890	2.830	2.860	2.413	2,182
2022-12-14	2.860	2.890	2.860	2.890	2.438	5,764
2022-12-13	2.890	2.890	2.860	2.890	2.438	8,431
2022-12-12	2.850	2.890	2.850	2.890	2.438	3,888
2022-12-09	2.860	2.920	2.860	2.900	2.447	8,088
2022-12-08	2.900	2.940	2.740	2.940	2.480	16,557
2022-12-07	2.950	2.990	2.880	2.930	2.472	14,690
2022-12-05	2.950	3.000	2.950	2.990	2.523	1,895
2022-12-02	2.910	2.990	2.910	2.950	2.489	5,116
2022-12-01	2.960	3.000	2.900	2.950	2.489	9,650
2022-11-30	3.000	3.000	2.950	2.950	2.489	1,130
2022-11-29	2.950	2.980	2.950	2.980	2.514	2,605
2022-11-28	3.000	3.000	2.920	2.920	2.463	3,032
2022-11-25	2.910	3.000	2.910	2.990	2.523	1,217
2022-11-24	2.950	3.000	2.950	3.000	2.531	3,208
2022-11-23	2.940	3.000	2.900	3.000	2.531	6,000
2022-11-22	2.980	2.980	2.930	2.980	2.514	5,232
2022-11-21	3.000	3.000	2.900	2.990	2.523	1,676
2022-11-18	3.000	3.020	3.000	3.010	2.539	5,230
2022-11-17	2.940	3.040	2.940	2.940	2.480	11,638
2022-11-16	2.880	2.920	2.870	2.870	2.421	11,063
2022-11-15	2.950	2.950	2.920	2.920	2.463	2,051
2022-11-14	2.890	2.980	2.890	2.940	2.480	1,929
2022-11-11	2.970	2.990	2.890	2.990	2.523	3,480
2022-11-10	2.890	2.970	2.890	2.970	2.506	1,454
2022-11-09	2.890	2.950	2.890	2.950	2.489	4,400
2022-11-08	2.910	2.910	2.850	2.890	2.438	7,548
2022-11-07	2.830	2.950	2.830	2.890	2.438	2,178
2022-11-04	2.900	2.900	2.900	2.900	2.447	1,922
2022-11-03	2.900	2.900	2.900	2.900	2.447	1,310
2022-11-02	2.910	2.920	2.910	2.910	2.455	4,601
2022-11-01	2.850	2.940	2.850	2.860	2.413	5,153
2022-10-31	2.850	2.980	2.810	2.880	2.430	6,205
2022-10-28	2.890	2.890	2.890	2.890	2.438	2,953
2022-10-27	2.860	2.900	2.840	2.900	2.447	6,635
2022-10-26	2.900	2.910	2.860	2.900	2.447	4,343
2022-10-25	2.920	2.920	2.910	2.910	2.455	705
2022-10-24	2.900	2.940	2.900	2.940	2.480	3,215
2022-10-21	2.900	2.970	2.820	2.900	2.447	12,677
2022-10-20	2.880	2.970	2.880	2.950	2.489	7,275
2022-10-19	2.980	2.980	2.920	2.920	2.463	9,300
2022-10-18	2.970	2.970	2.870	2.910	2.455	4,410
2022-10-17	2.990	2.990	2.980	2.980	2.514	4,669
2022-10-14	2.990	2.990	2.990	2.990	2.523	3,011
2022-10-13	2.890	3.010	2.850	2.850	2.404	3,861
2022-10-12	2.900	2.950	2.850	2.890	2.438	24,591
2022-10-11	3.010	3.010	2.870	2.890	2.438	6,580
2022-10-10	2.870	2.950	2.870	2.950	2.489	265
2022-10-07	2.950	2.950	2.950	2.950	2.489	285
2022-10-06	2.940	3.030	2.940	3.030	2.556	3,901
2022-10-05	2.960	2.960	2.930	2.940	2.480	10,181
2022-10-04	2.900	3.040	2.860	2.940	2.480	11,648
2022-10-03	2.810	3.050	2.810	3.050	2.573	5,049
2022-09-30	2.850	2.990	2.850	2.930	2.472	1,060
2022-09-29	2.950	3.010	2.840	2.850	2.404	1,581
2022-09-28	2.900	2.940	2.900	2.940	2.480	422

← NewerPage 17 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.