Harvia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	39.800	40.950	39.800	40.650	38.775	1,079
2024-08-09	39.850	40.550	39.850	40.350	38.488	355
2024-08-08	40.250	40.300	39.950	39.950	38.107	60
2024-08-07	37.750	37.900	37.750	37.800	36.056	140
2024-08-06	36.400	36.550	36.050	36.550	34.864	304
2024-08-05	35.200	36.350	35.200	36.150	34.482	1,231
2024-08-02	38.350	38.350	37.650	37.650	35.913	140
2024-07-31	39.700	39.750	39.500	39.750	37.916	182
2024-07-30	39.500	39.500	39.250	39.250	37.439	117
2024-07-29	39.100	39.700	39.100	39.250	37.439	174
2024-07-26	38.950	39.050	38.950	39.050	37.248	5
2024-07-25	38.300	38.300	38.300	38.300	36.533	3
2024-07-24	38.450	38.450	38.350	38.350	36.581	102
2024-07-23	38.600	38.850	38.550	38.550	36.771	40
2024-07-22	38.200	38.200	38.050	38.200	36.438	149
2024-07-19	38.050	38.050	37.550	37.550	35.818	68
2024-07-18	39.100	39.500	38.450	38.450	36.676	480
2024-07-17	39.000	39.150	38.650	38.650	36.867	342
2024-07-16	38.300	39.100	38.300	39.100	37.296	647
2024-07-15	38.050	38.050	38.050	38.050	36.295	6
2024-07-12	37.150	37.550	37.150	37.500	35.770	154
2024-07-11	36.400	36.900	36.300	36.900	35.198	356
2024-07-10	36.400	36.400	36.400	36.400	34.721	14
2024-07-09	36.600	36.600	36.200	36.350	34.673	403
2024-07-08	36.850	36.850	36.650	36.650	34.959	128
2024-07-05	36.250	37.500	36.250	36.600	34.911	388
2024-07-04	36.450	36.450	36.450	36.450	34.768	1
2024-07-03	36.300	36.400	36.300	36.400	34.721	264
2024-07-02	36.350	36.350	35.600	35.650	34.005	104
2024-07-01	37.000	37.000	36.650	36.650	34.959	172
2024-06-28	37.300	37.300	36.650	36.650	34.959	195
2024-06-27	37.000	37.250	37.000	37.100	35.388	334
2024-06-26	37.400	37.750	37.050	37.250	35.531	1,154
2024-06-25	37.450	38.100	37.450	37.550	35.818	651
2024-06-24	38.050	38.050	37.550	37.650	35.913	1,004
2024-06-20	38.450	38.950	38.200	38.550	36.771	574
2024-06-19	37.500	37.800	37.500	37.800	36.056	374
2024-06-18	36.750	37.900	36.550	37.900	36.151	473
2024-06-17	36.800	36.850	36.450	36.650	34.959	945
2024-06-14	37.550	37.800	36.800	36.900	35.198	1,095
2024-06-13	38.700	38.700	37.100	37.100	35.388	1,829
2024-06-12	38.450	39.100	37.900	39.100	37.296	552
2024-06-11	38.900	38.900	38.250	38.759	36.970	2,351
2024-06-10	39.150	39.250	38.700	38.800	37.010	877
2024-06-07	38.950	39.200	38.550	38.850	37.058	658
2024-06-06	39.400	39.400	38.750	38.950	37.153	562
2024-06-05	39.450	39.450	38.900	39.300	37.487	456
2024-06-04	39.900	39.900	39.300	39.350	37.535	423
2024-06-03	40.700	40.700	39.150	40.250	38.393	11,545
2024-05-31	41.800	43.850	41.650	41.650	39.729	154,815
2024-05-30	41.850	41.900	41.400	41.400	39.490	1,013
2024-05-29	43.450	43.450	40.050	41.000	39.108	3,758
2024-05-28	44.900	45.100	41.400	41.400	39.490	2,672
2024-05-24	43.550	44.300	43.550	44.150	42.113	1,151
2024-05-23	43.400	43.850	43.400	43.500	41.493	1,838
2024-05-22	43.700	43.700	43.000	43.300	41.302	1,384
2024-05-21	45.100	45.250	42.950	43.500	41.493	2,164
2024-05-20	44.500	45.100	44.450	44.700	42.638	4,861
2024-05-17	43.300	44.000	43.050	44.000	41.970	2,073
2024-05-16	43.900	44.650	43.450	43.450	41.445	2,346

← NewerPage 10 of 18 · 1,064 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.3800 EUR
2026-04-16	0.3900 EUR
2025-10-20	0.3700 EUR
2025-04-09	0.3800 EUR
2024-10-18	0.3400 EUR
2024-04-29	0.3400 EUR
2023-10-20	0.3200 EUR
2023-04-21	0.3200 EUR
2022-10-17	0.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.