Ovaro Kiinteistosijoitus Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 2.710 | 2.810 | 2.710 | 2.810 | 2.371 | 614 |
| 2022-07-04 | 3.000 | 3.030 | 2.950 | 3.030 | 2.556 | 3,492 |
| 2022-07-01 | 2.990 | 3.030 | 2.990 | 3.030 | 2.556 | 3,590 |
| 2022-06-30 | 3.030 | 3.030 | 2.990 | 2.990 | 2.523 | 1,003 |
| 2022-06-29 | 3.000 | 3.030 | 2.990 | 3.030 | 2.556 | 4,694 |
| 2022-06-28 | 3.000 | 3.040 | 2.990 | 2.990 | 2.523 | 2,070 |
| 2022-06-27 | 3.030 | 3.030 | 2.950 | 2.950 | 2.489 | 1,226 |
| 2022-06-23 | 2.960 | 3.000 | 2.700 | 2.950 | 2.489 | 5,804 |
| 2022-06-22 | 3.090 | 3.090 | 2.960 | 2.960 | 2.497 | 2,018 |
| 2022-06-21 | 3.110 | 3.110 | 3.100 | 3.100 | 2.615 | 1,051 |
| 2022-06-20 | 3.120 | 3.130 | 3.020 | 3.120 | 2.632 | 2,331 |
| 2022-06-17 | 3.020 | 3.100 | 3.020 | 3.020 | 2.548 | 4,453 |
| 2022-06-16 | 3.080 | 3.080 | 3.020 | 3.020 | 2.548 | 7,412 |
| 2022-06-15 | 3.090 | 3.100 | 3.090 | 3.090 | 2.607 | 7,309 |
| 2022-06-14 | 3.010 | 3.090 | 3.010 | 3.020 | 2.548 | 1,683 |
| 2022-06-13 | 3.030 | 3.030 | 3.030 | 3.030 | 2.556 | 5,950 |
| 2022-06-10 | 3.090 | 3.090 | 3.030 | 3.030 | 2.556 | 3,273 |
| 2022-06-09 | 3.060 | 3.090 | 3.040 | 3.040 | 2.565 | 4,320 |
| 2022-06-08 | 3.040 | 3.100 | 3.040 | 3.040 | 2.565 | 4,127 |
| 2022-06-07 | 3.060 | 3.060 | 3.030 | 3.040 | 2.565 | 1,657 |
| 2022-06-06 | 3.050 | 3.060 | 3.030 | 3.060 | 2.582 | 1,415 |
| 2022-06-03 | 3.080 | 3.080 | 3.060 | 3.060 | 2.582 | 4,460 |
| 2022-06-02 | 3.100 | 3.100 | 3.060 | 3.080 | 2.598 | 3,855 |
| 2022-06-01 | 3.060 | 3.100 | 3.060 | 3.060 | 2.582 | 2,589 |
| 2022-05-31 | 3.120 | 3.130 | 3.060 | 3.060 | 2.582 | 5,267 |
| 2022-05-30 | 3.110 | 3.140 | 3.100 | 3.130 | 2.641 | 12,145 |
| 2022-05-27 | 3.100 | 3.130 | 3.100 | 3.100 | 2.615 | 6,799 |
| 2022-05-25 | 3.100 | 3.100 | 3.100 | 3.100 | 2.615 | 200 |
| 2022-05-24 | 3.110 | 3.110 | 3.110 | 3.110 | 2.624 | 1,810 |
| 2022-05-23 | 3.110 | 3.120 | 3.110 | 3.120 | 2.632 | 2,760 |
| 2022-05-20 | 3.110 | 3.130 | 3.110 | 3.130 | 2.641 | 2,989 |
| 2022-05-19 | 3.120 | 3.120 | 3.110 | 3.120 | 2.632 | 3,440 |
| 2022-05-18 | 3.140 | 3.190 | 3.140 | 3.190 | 2.691 | 2,334 |
| 2022-05-17 | 3.180 | 3.220 | 3.180 | 3.200 | 2.700 | 7,888 |
| 2022-05-16 | 3.120 | 3.190 | 3.120 | 3.140 | 2.649 | 5,464 |
| 2022-05-13 | 3.270 | 3.270 | 3.120 | 3.150 | 2.658 | 2,245 |
| 2022-05-12 | 3.150 | 3.270 | 3.150 | 3.200 | 2.700 | 13,907 |
| 2022-05-11 | 3.160 | 3.160 | 3.160 | 3.160 | 2.666 | 1,400 |
| 2022-05-10 | 3.150 | 3.220 | 3.150 | 3.200 | 2.700 | 847 |
| 2022-05-09 | 3.160 | 3.170 | 3.150 | 3.150 | 2.658 | 2,756 |
| 2022-05-06 | 3.120 | 3.200 | 3.120 | 3.200 | 2.700 | 2,492 |
| 2022-05-05 | 3.200 | 3.200 | 3.200 | 3.200 | 2.700 | 339 |
| 2022-05-04 | 3.200 | 3.250 | 3.200 | 3.250 | 2.742 | 800 |
| 2022-05-03 | 3.150 | 3.250 | 3.080 | 3.250 | 2.742 | 2,822 |
| 2022-05-02 | 3.170 | 3.200 | 3.000 | 3.160 | 2.666 | 2,716 |
| 2022-04-29 | 3.200 | 3.200 | 3.160 | 3.170 | 2.674 | 131 |
| 2022-04-28 | 3.280 | 3.280 | 3.170 | 3.200 | 2.700 | 930 |
| 2022-04-27 | 3.330 | 3.330 | 3.230 | 3.280 | 2.767 | 856 |
| 2022-04-26 | 3.330 | 3.330 | 3.330 | 3.330 | 2.809 | 1,005 |
| 2022-04-25 | 3.200 | 3.330 | 3.200 | 3.300 | 2.784 | 5,325 |
| 2022-04-22 | 3.400 | 3.400 | 3.400 | 3.400 | 2.868 | 0 |
| 2022-04-21 | 3.340 | 3.400 | 3.340 | 3.400 | 2.868 | 1,533 |
| 2022-04-20 | 3.310 | 3.310 | 3.310 | 3.310 | 2.792 | 0 |
| 2022-04-19 | 3.310 | 3.310 | 3.310 | 3.310 | 2.792 | 0 |
| 2022-04-14 | 3.280 | 3.310 | 3.280 | 3.310 | 2.792 | 680 |
| 2022-04-13 | 3.320 | 3.320 | 3.320 | 3.320 | 2.801 | 0 |
| 2022-04-12 | 3.360 | 3.370 | 3.320 | 3.320 | 2.801 | 2,410 |
| 2022-04-11 | 3.370 | 3.400 | 3.250 | 3.300 | 2.784 | 12,745 |
| 2022-04-08 | 3.310 | 3.390 | 3.310 | 3.350 | 2.826 | 5,071 |
| 2022-04-07 | 3.320 | 3.360 | 3.290 | 3.300 | 2.784 | 7,537 |
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.