Ovaro Kiinteistosijoitus Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 3.060 | 3.080 | 3.050 | 3.080 | 2.598 | 5,160 |
| 2022-01-11 | 3.090 | 3.090 | 3.050 | 3.060 | 2.582 | 11,391 |
| 2022-01-10 | 3.100 | 3.100 | 3.050 | 3.060 | 2.582 | 20,412 |
| 2022-01-07 | 3.060 | 3.110 | 3.060 | 3.100 | 2.615 | 36,335 |
| 2022-01-05 | 3.080 | 3.100 | 3.080 | 3.100 | 2.615 | 59,197 |
| 2022-01-04 | 3.090 | 3.090 | 3.060 | 3.080 | 2.598 | 32,906 |
| 2022-01-03 | 3.060 | 3.130 | 3.050 | 3.070 | 2.590 | 50,588 |
| 2021-12-30 | 3.040 | 3.060 | 3.040 | 3.060 | 2.582 | 108,325 |
| 2021-12-29 | 3.040 | 3.050 | 3.020 | 3.030 | 2.556 | 60,081 |
| 2021-12-28 | 3.040 | 3.050 | 3.040 | 3.050 | 2.573 | 72,764 |
| 2021-12-27 | 3.040 | 3.080 | 3.040 | 3.050 | 2.573 | 71,374 |
| 2021-12-23 | 3.090 | 3.090 | 3.040 | 3.080 | 2.598 | 80,354 |
| 2021-12-22 | 3.020 | 3.090 | 3.020 | 3.080 | 2.598 | 28,120 |
| 2021-12-21 | 3.070 | 3.080 | 3.040 | 3.050 | 2.573 | 14,923 |
| 2021-12-20 | 3.090 | 3.090 | 3.020 | 3.070 | 2.590 | 36,644 |
| 2021-12-17 | 3.140 | 3.140 | 3.060 | 3.120 | 2.632 | 34,762 |
| 2021-12-16 | 3.110 | 3.150 | 3.080 | 3.150 | 2.658 | 31,622 |
| 2021-12-15 | 3.120 | 3.120 | 3.090 | 3.110 | 2.624 | 18,191 |
| 2021-12-14 | 3.120 | 3.120 | 3.090 | 3.110 | 2.624 | 12,414 |
| 2021-12-13 | 3.150 | 3.170 | 3.080 | 3.120 | 2.632 | 19,035 |
| 2021-12-10 | 3.100 | 3.140 | 3.040 | 3.110 | 2.624 | 30,875 |
| 2021-12-09 | 3.190 | 3.220 | 3.110 | 3.120 | 2.632 | 50,703 |
| 2021-12-08 | 3.190 | 3.220 | 3.180 | 3.180 | 2.683 | 11,810 |
| 2021-12-07 | 3.200 | 3.240 | 3.160 | 3.210 | 2.708 | 19,795 |
| 2021-12-03 | 3.250 | 3.250 | 3.200 | 3.200 | 2.700 | 13,187 |
| 2021-12-02 | 3.220 | 3.250 | 3.220 | 3.230 | 2.725 | 7,082 |
| 2021-12-01 | 3.260 | 3.260 | 3.230 | 3.230 | 2.725 | 8,859 |
| 2021-11-30 | 3.250 | 3.270 | 3.250 | 3.260 | 2.750 | 6,618 |
| 2021-11-29 | 3.200 | 3.320 | 3.200 | 3.280 | 2.767 | 15,797 |
| 2021-11-26 | 3.260 | 3.260 | 3.220 | 3.240 | 2.733 | 12,223 |
| 2021-11-25 | 3.300 | 3.320 | 3.270 | 3.300 | 2.784 | 8,559 |
| 2021-11-24 | 3.260 | 3.300 | 3.260 | 3.290 | 2.776 | 14,822 |
| 2021-11-23 | 3.320 | 3.330 | 3.260 | 3.300 | 2.784 | 31,400 |
| 2021-11-22 | 3.390 | 3.390 | 3.300 | 3.350 | 2.826 | 10,582 |
| 2021-11-19 | 3.360 | 3.380 | 3.300 | 3.320 | 2.801 | 35,987 |
| 2021-11-18 | 3.380 | 3.460 | 3.320 | 3.350 | 2.826 | 52,368 |
| 2021-11-17 | 3.510 | 3.510 | 3.400 | 3.470 | 2.927 | 30,531 |
| 2021-11-16 | 3.520 | 3.530 | 3.410 | 3.520 | 2.970 | 18,437 |
| 2021-11-15 | 3.610 | 3.610 | 3.440 | 3.530 | 2.978 | 53,303 |
| 2021-11-12 | 3.460 | 3.580 | 3.410 | 3.560 | 3.003 | 87,806 |
| 2021-11-11 | 3.400 | 3.460 | 3.400 | 3.460 | 2.919 | 27,801 |
| 2021-11-10 | 3.380 | 3.440 | 3.380 | 3.410 | 2.877 | 7,913 |
| 2021-11-09 | 3.380 | 3.410 | 3.380 | 3.380 | 2.852 | 6,898 |
| 2021-11-08 | 3.420 | 3.420 | 3.380 | 3.420 | 2.885 | 4,067 |
| 2021-11-05 | 3.430 | 3.430 | 3.360 | 3.420 | 2.885 | 8,287 |
| 2021-11-04 | 3.420 | 3.450 | 3.380 | 3.430 | 2.894 | 24,579 |
| 2021-11-03 | 3.440 | 3.440 | 3.390 | 3.420 | 2.885 | 16,552 |
| 2021-11-02 | 3.450 | 3.450 | 3.380 | 3.420 | 2.885 | 9,639 |
| 2021-11-01 | 3.380 | 3.430 | 3.370 | 3.380 | 2.852 | 5,568 |
| 2021-10-29 | 3.410 | 3.440 | 3.350 | 3.440 | 2.902 | 12,943 |
| 2021-10-28 | 3.440 | 3.440 | 3.410 | 3.440 | 2.902 | 1,145 |
| 2021-10-27 | 3.450 | 3.490 | 3.420 | 3.460 | 2.919 | 160 |
| 2021-10-26 | 3.500 | 3.500 | 3.420 | 3.450 | 2.911 | 2,143 |
| 2021-10-25 | 3.410 | 3.530 | 3.410 | 3.500 | 2.953 | 984 |
| 2021-10-22 | 3.420 | 3.490 | 3.410 | 3.480 | 2.936 | 19,336 |
| 2021-10-21 | 3.400 | 3.420 | 3.400 | 3.420 | 2.885 | 5,481 |
| 2021-10-20 | 3.430 | 3.430 | 3.390 | 3.390 | 2.860 | 672 |
← NewerPage 21 of 21 · 1,257 trading days
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.