Harvia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	30.440	31.700	30.240	30.664	29.004	3,435
2024-02-13	30.400	30.780	30.200	30.483	28.833	3,123
2024-02-12	31.900	32.240	30.900	31.260	29.568	2,544
2024-02-09	30.480	32.700	30.480	30.800	29.133	4,104
2024-02-08	30.460	33.760	30.320	32.600	30.836	8,138
2024-02-07	26.540	26.900	26.540	26.740	25.293	1,019
2024-02-06	27.020	27.020	26.600	27.000	25.539	1,428
2024-02-05	27.300	27.420	26.880	26.880	25.425	497
2024-02-02	28.000	28.000	27.139	27.587	26.094	1,753
2024-02-01	27.760	27.920	27.200	27.681	26.183	670
2024-01-31	27.660	27.660	27.320	27.360	25.879	197
2024-01-30	27.640	27.640	27.400	27.400	25.917	699
2024-01-29	26.800	27.359	26.600	27.080	25.615	932
2024-01-26	27.420	27.420	26.760	26.840	25.387	2,119
2024-01-25	27.740	28.120	27.740	27.962	26.448	1,181
2024-01-24	26.820	27.439	26.820	26.820	25.368	1,111
2024-01-23	26.740	27.100	26.642	26.642	25.200	288
2024-01-22	26.680	26.920	26.320	26.659	25.216	625
2024-01-19	26.620	26.860	26.017	26.017	24.609	3,143
2024-01-18	26.760	26.800	26.440	26.619	25.178	1,594
2024-01-17	26.200	26.440	25.920	26.397	24.969	2,319
2024-01-16	26.640	26.980	26.600	26.957	25.498	946
2024-01-15	27.320	27.440	26.640	26.734	25.287	2,767
2024-01-12	27.180	27.459	27.060	27.196	25.724	65,960
2024-01-11	26.700	26.820	26.440	26.785	25.335	2,333
2024-01-10	26.520	26.520	26.400	26.441	25.010	2,333
2024-01-09	25.860	26.179	25.740	26.179	24.762	1,868
2024-01-08	25.380	26.119	25.380	26.069	24.658	1,955
2024-01-05	26.120	26.261	25.460	25.818	24.420	692
2024-01-04	27.120	27.120	26.360	26.533	25.097	657
2024-01-03	26.800	27.060	26.800	26.935	25.477	1,358
2024-01-02	27.240	27.240	26.980	27.042	25.578	3,226
2023-12-29	27.400	27.520	27.140	27.199	25.726	711
2023-12-28	27.900	27.900	27.160	27.339	25.859	898
2023-12-27	27.440	27.840	27.440	27.695	26.196	1,605
2023-12-22	27.020	27.442	26.920	26.993	25.532	849
2023-12-21	26.940	27.200	26.840	27.022	25.559	946
2023-12-20	26.940	27.215	26.940	27.116	25.648	2,194
2023-12-19	27.180	27.180	26.740	26.984	25.523	767
2023-12-18	25.860	27.023	25.700	27.023	25.560	5,768
2023-12-15	25.140	25.900	25.140	25.695	24.304	4,825
2023-12-14	24.000	25.176	24.000	25.129	23.769	6,011
2023-12-13	23.900	24.240	23.535	23.535	22.261	1,551
2023-12-12	24.760	24.760	23.980	24.538	23.210	4,711
2023-12-11	24.680	25.260	24.220	24.859	23.514	1,199
2023-12-08	25.060	25.580	25.060	25.289	23.920	2,018
2023-12-07	24.560	25.120	24.180	25.014	23.660	890
2023-12-05	24.800	24.900	24.620	24.819	23.475	705
2023-12-04	25.620	25.720	24.760	24.771	23.430	2,030
2023-12-01	24.860	25.240	24.860	25.138	23.777	707
2023-11-30	24.600	25.060	24.380	24.559	23.230	3,385
2023-11-29	24.660	24.780	24.340	24.540	23.212	7,493
2023-11-28	23.320	24.320	23.320	24.280	22.966	401
2023-11-27	23.560	23.800	23.560	23.721	22.437	3,840
2023-11-24	23.280	23.701	23.280	23.701	22.419	2,151
2023-11-23	23.600	23.700	23.280	23.417	22.149	6,148
2023-11-22	24.000	24.000	23.619	23.862	22.571	2,004
2023-11-21	24.560	24.640	24.060	24.333	23.016	904
2023-11-20	24.140	24.520	24.140	24.404	23.083	5,458
2023-11-17	24.220	24.680	24.140	24.480	23.155	4,440

← NewerPage 12 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.