Ovaro Kiinteistosijoitus Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	2.980	3.020	2.900	3.020	2.548	133
2022-09-26	3.020	3.020	3.020	3.020	2.548	2
2022-09-23	2.800	3.040	2.800	3.040	2.565	878
2022-09-22	2.990	3.050	2.990	3.050	2.573	1,554
2022-09-21	2.950	2.990	2.950	2.990	2.523	1,373
2022-09-20	3.000	3.000	2.850	2.880	2.430	6,152
2022-09-19	3.010	3.010	3.000	3.000	2.531	41
2022-09-16	2.870	3.010	2.870	2.880	2.430	1,979
2022-09-15	3.020	3.020	2.900	2.950	2.489	1,250
2022-09-14	2.910	3.020	2.910	3.020	2.548	92
2022-09-13	3.020	3.020	2.930	3.020	2.548	305
2022-09-12	3.010	3.030	2.930	3.030	2.556	2,943
2022-09-09	3.000	3.040	3.000	3.010	2.539	4,365
2022-09-08	2.900	2.970	2.900	2.940	2.480	5,868
2022-09-07	2.970	3.060	2.860	2.910	2.455	7,447
2022-09-06	3.010	3.100	2.960	2.960	2.497	20,672
2022-09-05	3.000	3.100	3.000	3.010	2.539	3,367
2022-09-02	3.090	3.100	3.010	3.010	2.539	3,037
2022-09-01	3.100	3.100	3.030	3.030	2.556	6,744
2022-08-31	2.940	3.020	2.940	3.000	2.531	12,349
2022-08-30	3.030	3.030	2.860	2.860	2.413	1,498
2022-08-29	3.010	3.090	2.810	3.040	2.565	1,420
2022-08-26	3.030	3.060	3.010	3.010	2.539	5,943
2022-08-25	3.100	3.100	3.020	3.020	2.548	3,271
2022-08-24	3.030	3.070	3.020	3.070	2.590	2,079
2022-08-23	3.030	3.100	3.030	3.080	2.598	1,418
2022-08-22	3.080	3.080	3.030	3.070	2.590	1,340
2022-08-19	3.150	3.150	3.030	3.080	2.598	7,783
2022-08-18	3.150	3.210	3.140	3.140	2.649	10,610
2022-08-17	3.160	3.160	3.080	3.150	2.658	1,675
2022-08-16	3.090	3.170	3.090	3.160	2.666	3,544
2022-08-15	3.080	3.090	3.080	3.090	2.607	1,192
2022-08-12	3.080	3.080	3.010	3.070	2.590	1,133
2022-08-11	3.050	3.050	3.050	3.050	2.573	2,654
2022-08-10	3.040	3.040	3.040	3.040	2.565	910
2022-08-09	3.040	3.040	3.040	3.040	2.565	905
2022-08-08	2.960	3.040	2.850	2.910	2.455	3,491
2022-08-05	2.960	3.000	2.960	2.960	2.497	1,103
2022-08-04	3.000	3.000	2.990	3.000	2.531	1,710
2022-08-03	2.950	3.000	2.950	3.000	2.531	3,021
2022-08-02	2.910	2.920	2.910	2.920	2.463	902
2022-08-01	2.860	2.990	2.860	2.950	2.489	3,847
2022-07-29	2.980	2.990	2.940	2.980	2.514	3,000
2022-07-28	2.820	2.920	2.810	2.920	2.463	3,001
2022-07-27	2.920	2.920	2.920	2.920	2.463	802
2022-07-26	2.840	2.920	2.840	2.920	2.463	2,315
2022-07-25	2.810	2.850	2.810	2.820	2.379	9,826
2022-07-22	2.910	2.910	2.840	2.850	2.404	2,810
2022-07-21	2.950	3.040	2.840	2.900	2.447	4,060
2022-07-20	2.950	3.040	2.850	2.850	2.404	2,303
2022-07-19	2.860	2.960	2.820	2.950	2.489	5,381
2022-07-18	3.000	3.000	2.900	2.970	2.506	4,256
2022-07-15	2.900	2.990	2.850	2.990	2.523	8,179
2022-07-14	2.970	2.980	2.850	2.850	2.404	3,950
2022-07-13	2.960	2.980	2.820	2.950	2.489	2,005
2022-07-12	2.990	2.990	2.990	2.990	2.523	752
2022-07-11	2.950	2.990	2.900	2.900	2.447	1,149
2022-07-08	2.990	3.000	2.990	3.000	2.531	1,900
2022-07-07	3.010	3.010	2.910	2.990	2.523	1,853
2022-07-06	3.020	3.020	2.950	3.010	2.539	1,520

← NewerPage 18 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.