Ovaro Kiinteistosijoitus Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 3.460 | 3.460 | 3.350 | 3.440 | 3.034 | 8,220 |
| 2024-11-12 | 3.400 | 3.500 | 3.380 | 3.450 | 3.043 | 7,748 |
| 2024-11-11 | 3.550 | 3.550 | 3.400 | 3.400 | 2.999 | 5,236 |
| 2024-11-08 | 3.590 | 3.590 | 3.480 | 3.550 | 3.131 | 14,985 |
| 2024-11-07 | 3.450 | 3.730 | 3.410 | 3.590 | 3.167 | 6,104 |
| 2024-11-06 | 3.560 | 3.590 | 3.400 | 3.510 | 3.096 | 7,222 |
| 2024-11-05 | 3.710 | 3.710 | 3.480 | 3.480 | 3.070 | 4,760 |
| 2024-11-04 | 3.480 | 3.480 | 3.400 | 3.460 | 3.052 | 4,964 |
| 2024-11-01 | 3.480 | 3.670 | 3.480 | 3.490 | 3.079 | 4,213 |
| 2024-10-31 | 3.440 | 3.790 | 3.330 | 3.480 | 3.070 | 12,560 |
| 2024-10-30 | 3.640 | 3.640 | 3.440 | 3.440 | 3.034 | 9,834 |
| 2024-10-29 | 3.800 | 3.820 | 3.600 | 3.630 | 3.202 | 16,030 |
| 2024-10-28 | 3.720 | 3.800 | 3.720 | 3.800 | 3.352 | 6,066 |
| 2024-10-25 | 3.750 | 3.860 | 3.750 | 3.850 | 3.396 | 1,526 |
| 2024-10-24 | 3.860 | 3.860 | 3.860 | 3.860 | 3.405 | 970 |
| 2024-10-23 | 3.870 | 3.870 | 3.850 | 3.860 | 3.405 | 1,070 |
| 2024-10-22 | 3.830 | 3.830 | 3.830 | 3.830 | 3.378 | 0 |
| 2024-10-21 | 3.770 | 3.900 | 3.770 | 3.830 | 3.378 | 2,000 |
| 2024-10-18 | 3.850 | 3.990 | 3.760 | 3.900 | 3.440 | 8,288 |
| 2024-10-17 | 3.940 | 3.940 | 3.810 | 3.810 | 3.361 | 1,373 |
| 2024-10-16 | 3.900 | 3.950 | 3.850 | 3.850 | 3.396 | 2,385 |
| 2024-10-15 | 3.900 | 3.950 | 3.820 | 3.850 | 3.396 | 2,700 |
| 2024-10-14 | 3.930 | 3.950 | 3.900 | 3.900 | 3.440 | 2,155 |
| 2024-10-11 | 3.880 | 3.950 | 3.880 | 3.950 | 3.484 | 1,823 |
| 2024-10-10 | 3.960 | 3.970 | 3.770 | 3.960 | 3.493 | 1,322 |
| 2024-10-09 | 3.960 | 4.030 | 3.960 | 4.000 | 3.528 | 3,863 |
| 2024-10-08 | 3.950 | 3.950 | 3.950 | 3.950 | 3.484 | 1,081 |
| 2024-10-07 | 3.880 | 3.990 | 3.880 | 3.940 | 3.475 | 2,250 |
| 2024-10-04 | 3.950 | 3.950 | 3.810 | 3.940 | 3.475 | 1,148 |
| 2024-10-03 | 3.900 | 3.970 | 3.810 | 3.950 | 3.484 | 1,918 |
| 2024-10-02 | 3.970 | 3.970 | 3.800 | 3.910 | 3.449 | 1,441 |
| 2024-10-01 | 3.980 | 3.990 | 3.850 | 3.980 | 3.511 | 3,510 |
| 2024-09-30 | 3.890 | 3.990 | 3.890 | 3.930 | 3.467 | 2,868 |
| 2024-09-27 | 3.950 | 3.950 | 3.680 | 3.890 | 3.431 | 33,444 |
| 2024-09-26 | 3.930 | 4.090 | 3.910 | 4.060 | 3.581 | 3,163 |
| 2024-09-25 | 3.890 | 4.040 | 3.890 | 3.910 | 3.449 | 1,057 |
| 2024-09-24 | 4.000 | 4.050 | 3.870 | 3.870 | 3.414 | 1,383 |
| 2024-09-23 | 4.050 | 4.050 | 4.000 | 4.050 | 3.573 | 870 |
| 2024-09-20 | 4.050 | 4.080 | 4.000 | 4.000 | 3.528 | 2,761 |
| 2024-09-19 | 4.050 | 4.050 | 4.000 | 4.050 | 3.573 | 9,742 |
| 2024-09-18 | 4.050 | 4.050 | 4.010 | 4.010 | 3.537 | 594 |
| 2024-09-17 | 4.040 | 4.050 | 4.010 | 4.050 | 3.573 | 1,334 |
| 2024-09-16 | 4.030 | 4.050 | 4.000 | 4.040 | 3.564 | 4,738 |
| 2024-09-13 | 4.040 | 4.040 | 3.890 | 4.030 | 3.555 | 1,220 |
| 2024-09-12 | 3.900 | 4.000 | 3.880 | 3.990 | 3.520 | 6,239 |
| 2024-09-11 | 3.940 | 3.940 | 3.890 | 3.930 | 3.467 | 1,115 |
| 2024-09-10 | 3.910 | 3.950 | 3.880 | 3.940 | 3.475 | 2,954 |
| 2024-09-09 | 3.850 | 3.910 | 3.850 | 3.910 | 3.449 | 2,356 |
| 2024-09-06 | 3.850 | 3.850 | 3.850 | 3.850 | 3.396 | 1,035 |
| 2024-09-05 | 3.760 | 3.850 | 3.760 | 3.850 | 3.396 | 6,036 |
| 2024-09-04 | 3.890 | 3.910 | 3.760 | 3.850 | 3.396 | 6,630 |
| 2024-09-03 | 3.810 | 3.890 | 3.760 | 3.890 | 3.431 | 5,032 |
| 2024-09-02 | 3.840 | 3.840 | 3.820 | 3.820 | 3.370 | 1,685 |
| 2024-08-30 | 3.750 | 3.880 | 3.750 | 3.840 | 3.387 | 3,452 |
| 2024-08-29 | 3.750 | 3.800 | 3.750 | 3.750 | 3.308 | 3,729 |
| 2024-08-28 | 3.810 | 3.840 | 3.710 | 3.790 | 3.343 | 4,232 |
| 2024-08-27 | 3.870 | 3.920 | 3.870 | 3.890 | 3.431 | 1,676 |
| 2024-08-26 | 3.900 | 3.900 | 3.760 | 3.880 | 3.423 | 1,286 |
| 2024-08-23 | 3.890 | 3.900 | 3.890 | 3.900 | 3.440 | 2,260 |
| 2024-08-22 | 3.890 | 3.890 | 3.830 | 3.830 | 3.378 | 1,848 |
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.