Harvia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	43.550	44.050	43.450	43.700	41.684	2,505
2024-05-14	42.950	43.250	42.450	43.200	41.207	1,410
2024-05-13	41.900	43.250	41.900	43.250	41.255	1,479
2024-05-10	40.850	42.000	40.700	40.950	39.061	1,574
2024-05-08	40.000	40.700	40.000	40.550	38.679	583
2024-05-07	39.400	39.550	38.550	39.550	37.725	1,493
2024-05-03	37.650	38.900	37.250	38.300	36.533	1,144
2024-05-02	40.650	40.650	39.800	39.900	38.059	3,977
2024-04-30	41.050	41.150	40.450	40.950	39.061	775
2024-04-29	39.650	41.250	39.650	41.100	39.204	1,502
2024-04-26	40.100	40.600	40.100	40.600	38.403	824
2024-04-25	40.400	40.750	39.700	40.050	37.882	1,485
2024-04-24	40.550	41.200	40.550	40.833	38.623	1,385
2024-04-23	39.850	41.000	39.700	40.584	38.388	9,367
2024-04-22	39.350	39.650	39.250	39.500	37.362	2,198
2024-04-19	38.900	39.800	38.900	39.470	37.333	4,763
2024-04-18	38.200	39.900	38.200	39.654	37.508	10,804
2024-04-17	40.950	41.400	40.252	40.573	38.377	1,971
2024-04-16	40.500	40.800	40.200	40.800	38.592	1,894
2024-04-15	40.250	41.050	39.950	40.646	38.446	1,133
2024-04-12	41.700	41.700	40.748	40.754	38.548	2,174
2024-04-11	40.600	41.400	40.600	41.131	38.904	2,222
2024-04-10	40.050	40.800	39.900	40.354	38.170	996
2024-04-09	40.450	40.600	39.450	39.800	37.646	1,383
2024-04-08	39.750	40.850	39.600	39.950	37.788	3,246
2024-04-05	39.050	39.602	39.050	39.596	37.453	734
2024-04-04	38.500	39.800	38.500	39.550	37.409	2,111
2024-04-03	38.100	38.702	37.900	38.650	36.558	1,010
2024-04-02	38.350	38.350	37.550	38.096	36.034	3,527
2024-03-28	38.460	38.560	38.120	38.144	36.080	871
2024-03-27	38.100	39.100	38.100	38.380	36.303	4,056
2024-03-26	37.360	38.700	37.360	38.540	36.454	2,354
2024-03-25	36.980	37.500	36.960	37.148	35.137	1,848
2024-03-22	36.980	37.440	36.980	37.240	35.224	3,808
2024-03-21	35.700	37.040	35.700	37.024	35.020	2,974
2024-03-20	35.980	36.580	35.758	36.174	34.216	2,644
2024-03-19	35.480	36.164	35.480	36.164	34.206	1,840
2024-03-18	35.400	35.800	35.400	35.665	33.734	2,612
2024-03-15	35.220	35.600	35.220	35.279	33.369	1,685
2024-03-14	34.820	35.180	34.740	35.122	33.221	2,764
2024-03-13	34.540	34.680	34.500	34.600	32.727	1,376
2024-03-12	34.340	34.698	34.200	34.515	32.647	1,073
2024-03-11	34.000	34.498	33.600	34.347	32.488	4,507
2024-03-08	33.940	34.300	33.940	34.162	32.313	1,563
2024-03-07	33.900	33.940	33.220	33.880	32.046	4,077
2024-03-06	33.940	34.098	33.800	33.947	32.109	1,891
2024-03-05	33.380	34.000	33.380	33.783	31.955	1,232
2024-03-04	33.680	33.760	33.518	33.760	31.933	1,615
2024-03-01	33.000	33.523	32.660	33.006	31.220	1,389
2024-02-29	33.320	33.320	32.760	33.257	31.457	2,099
2024-02-28	33.320	33.480	33.000	33.160	31.365	1,198
2024-02-27	33.620	33.620	33.480	33.514	31.700	1,830
2024-02-26	33.300	33.900	33.120	33.800	31.971	1,861
2024-02-23	32.980	33.780	32.980	33.373	31.566	1,151
2024-02-22	32.200	32.880	32.160	32.860	31.081	2,107
2024-02-21	31.660	31.940	31.520	31.940	30.211	2,948
2024-02-20	31.820	31.980	31.520	31.640	29.928	2,201
2024-02-19	31.800	32.220	31.800	32.020	30.287	1,986
2024-02-16	32.000	32.620	32.000	32.441	30.685	1,706
2024-02-15	31.500	32.209	31.500	31.810	30.088	3,734

← NewerPage 11 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.