Ovaro Kiinteistosijoitus Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.560 | 3.560 | 3.460 | 3.470 | 3.061 | 1,231 |
| 2025-02-13 | 3.460 | 3.540 | 3.460 | 3.460 | 3.052 | 5,805 |
| 2025-02-12 | 3.490 | 3.500 | 3.460 | 3.460 | 3.052 | 2,395 |
| 2025-02-11 | 3.480 | 3.540 | 3.460 | 3.460 | 3.052 | 1,279 |
| 2025-02-10 | 3.470 | 3.550 | 3.470 | 3.470 | 3.061 | 1,023 |
| 2025-02-07 | 3.560 | 3.560 | 3.460 | 3.470 | 3.061 | 1,147 |
| 2025-02-06 | 3.450 | 3.580 | 3.440 | 3.560 | 3.140 | 1,413 |
| 2025-02-05 | 3.530 | 3.530 | 3.420 | 3.420 | 3.017 | 928 |
| 2025-02-04 | 3.540 | 3.590 | 3.500 | 3.520 | 3.105 | 5,472 |
| 2025-02-03 | 3.410 | 3.480 | 3.410 | 3.440 | 3.034 | 2,321 |
| 2025-01-31 | 3.560 | 3.560 | 3.410 | 3.410 | 3.008 | 1,912 |
| 2025-01-30 | 3.520 | 3.550 | 3.460 | 3.550 | 3.131 | 1,933 |
| 2025-01-29 | 3.410 | 3.490 | 3.410 | 3.430 | 3.026 | 1,612 |
| 2025-01-28 | 3.520 | 3.520 | 3.430 | 3.520 | 3.105 | 1,750 |
| 2025-01-27 | 3.490 | 3.520 | 3.440 | 3.450 | 3.043 | 6,085 |
| 2025-01-24 | 3.330 | 3.500 | 3.330 | 3.410 | 3.008 | 7,791 |
| 2025-01-23 | 3.320 | 3.450 | 3.320 | 3.430 | 3.026 | 1,690 |
| 2025-01-22 | 3.360 | 3.420 | 3.270 | 3.420 | 3.017 | 4,751 |
| 2025-01-21 | 3.410 | 3.420 | 3.360 | 3.420 | 3.017 | 3,351 |
| 2025-01-20 | 3.430 | 3.430 | 3.360 | 3.420 | 3.017 | 2,247 |
| 2025-01-17 | 3.390 | 3.430 | 3.390 | 3.430 | 3.026 | 1,620 |
| 2025-01-16 | 3.360 | 3.380 | 3.360 | 3.380 | 2.982 | 1,578 |
| 2025-01-15 | 3.350 | 3.370 | 3.350 | 3.360 | 2.964 | 3,151 |
| 2025-01-14 | 3.350 | 3.410 | 3.310 | 3.340 | 2.946 | 2,018 |
| 2025-01-13 | 3.310 | 3.360 | 3.310 | 3.310 | 2.920 | 1,905 |
| 2025-01-10 | 3.310 | 3.370 | 3.300 | 3.300 | 2.911 | 3,812 |
| 2025-01-09 | 3.390 | 3.390 | 3.310 | 3.360 | 2.964 | 3,099 |
| 2025-01-08 | 3.380 | 3.380 | 3.370 | 3.370 | 2.973 | 2,211 |
| 2025-01-07 | 3.320 | 3.390 | 3.310 | 3.370 | 2.973 | 3,606 |
| 2025-01-03 | 3.360 | 3.360 | 3.320 | 3.340 | 2.946 | 6,604 |
| 2025-01-02 | 3.420 | 3.450 | 3.340 | 3.350 | 2.955 | 6,638 |
| 2024-12-30 | 3.310 | 3.480 | 3.310 | 3.420 | 3.017 | 12,204 |
| 2024-12-27 | 3.330 | 3.580 | 3.330 | 3.370 | 2.973 | 5,578 |
| 2024-12-23 | 3.330 | 3.350 | 3.320 | 3.320 | 2.929 | 7,786 |
| 2024-12-20 | 3.340 | 3.350 | 3.290 | 3.320 | 2.929 | 7,241 |
| 2024-12-19 | 3.350 | 3.350 | 3.340 | 3.340 | 2.946 | 7,583 |
| 2024-12-18 | 3.390 | 3.390 | 3.350 | 3.350 | 2.955 | 8,176 |
| 2024-12-17 | 3.380 | 3.380 | 3.350 | 3.350 | 2.955 | 4,950 |
| 2024-12-16 | 3.380 | 3.390 | 3.370 | 3.370 | 2.973 | 3,062 |
| 2024-12-13 | 3.360 | 3.430 | 3.330 | 3.390 | 2.990 | 2,206 |
| 2024-12-12 | 3.430 | 3.430 | 3.350 | 3.360 | 2.964 | 5,191 |
| 2024-12-11 | 3.480 | 3.480 | 3.330 | 3.360 | 2.964 | 7,690 |
| 2024-12-10 | 3.350 | 3.440 | 3.350 | 3.440 | 3.034 | 1,211 |
| 2024-12-09 | 3.350 | 3.480 | 3.340 | 3.430 | 3.026 | 1,561 |
| 2024-12-05 | 3.400 | 3.400 | 3.400 | 3.400 | 2.999 | 1,192 |
| 2024-12-04 | 3.390 | 3.430 | 3.340 | 3.340 | 2.946 | 2,220 |
| 2024-12-03 | 3.430 | 3.430 | 3.360 | 3.390 | 2.990 | 3,161 |
| 2024-12-02 | 3.400 | 3.430 | 3.340 | 3.430 | 3.026 | 4,852 |
| 2024-11-29 | 3.300 | 3.450 | 3.270 | 3.400 | 2.999 | 4,422 |
| 2024-11-28 | 3.420 | 3.440 | 3.310 | 3.340 | 2.946 | 2,902 |
| 2024-11-27 | 3.360 | 3.430 | 3.360 | 3.410 | 3.008 | 1,510 |
| 2024-11-26 | 3.360 | 3.430 | 3.360 | 3.360 | 2.964 | 3,922 |
| 2024-11-25 | 3.370 | 3.450 | 3.300 | 3.370 | 2.973 | 2,286 |
| 2024-11-22 | 3.300 | 3.380 | 3.300 | 3.370 | 2.973 | 2,427 |
| 2024-11-21 | 3.350 | 3.430 | 3.350 | 3.350 | 2.955 | 2,433 |
| 2024-11-20 | 3.460 | 3.460 | 3.300 | 3.350 | 2.955 | 6,136 |
| 2024-11-19 | 3.450 | 3.470 | 3.430 | 3.460 | 3.052 | 2,841 |
| 2024-11-18 | 3.400 | 3.520 | 3.400 | 3.450 | 3.043 | 6,823 |
| 2024-11-15 | 3.470 | 3.520 | 3.410 | 3.410 | 3.008 | 2,058 |
| 2024-11-14 | 3.510 | 3.520 | 3.460 | 3.470 | 3.061 | 7,210 |
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.