Harvia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	23.840	23.980	23.620	23.803	22.515	420
2023-11-15	24.200	24.600	23.990	24.102	22.797	5,928
2023-11-14	22.900	24.200	22.660	24.051	22.749	1,570
2023-11-13	23.480	23.720	23.240	23.340	22.077	1,253
2023-11-10	23.300	23.720	23.160	23.720	22.436	301
2023-11-09	23.460	23.982	23.460	23.912	22.618	318
2023-11-08	22.740	23.380	22.700	23.380	22.115	946
2023-11-07	23.000	23.000	22.440	22.660	21.434	1,475
2023-11-06	23.760	23.760	23.119	23.120	21.869	1,918
2023-11-03	22.600	23.860	22.600	23.644	22.364	1,855
2023-11-02	23.900	23.900	22.420	23.563	22.288	2,471
2023-11-01	23.040	23.239	22.900	23.239	21.981	3,515
2023-10-31	22.760	23.400	22.760	23.251	21.993	879
2023-10-30	21.360	22.399	21.360	22.307	21.100	2,421
2023-10-27	21.380	21.460	21.320	21.321	20.167	739
2023-10-26	21.940	22.300	21.600	21.600	20.431	1,930
2023-10-25	22.240	22.280	21.879	21.941	20.753	972
2023-10-24	22.540	22.580	22.380	22.464	21.249	913
2023-10-23	23.360	23.360	22.240	22.820	21.585	2,037
2023-10-20	23.140	23.940	22.960	23.463	22.193	1,079
2023-10-19	24.520	24.660	24.321	24.558	22.926	1,088
2023-10-18	24.820	24.820	24.460	24.640	23.002	2,332
2023-10-17	24.940	25.040	24.580	24.841	23.191	1,243
2023-10-16	23.820	24.820	23.800	24.379	22.759	2,800
2023-10-13	24.940	25.260	24.940	25.159	23.487	990
2023-10-12	24.500	25.440	24.500	25.203	23.528	4,256
2023-10-11	24.060	24.320	24.020	24.277	22.664	743
2023-10-10	23.100	24.121	23.100	23.688	22.114	1,206
2023-10-09	23.700	23.700	22.720	23.279	21.732	5,037
2023-10-06	23.760	24.080	23.758	23.758	22.179	430
2023-10-05	23.800	24.040	23.561	23.809	22.227	1,395
2023-10-04	24.320	24.360	22.600	23.669	22.096	4,357
2023-10-03	25.020	25.120	24.420	24.636	22.999	263
2023-10-02	26.260	26.380	25.160	25.181	23.508	2,100
2023-09-29	25.080	25.780	25.080	25.579	23.879	1,215
2023-09-28	23.920	24.440	23.920	24.341	22.724	334
2023-09-27	24.040	24.280	24.020	24.069	22.470	673
2023-09-26	24.240	24.240	23.980	24.102	22.501	1,107
2023-09-25	24.320	24.540	24.260	24.360	22.741	75,817
2023-09-22	24.100	24.240	24.100	24.180	22.573	187
2023-09-21	24.980	25.200	24.240	24.404	22.783	407
2023-09-20	24.660	25.160	24.600	24.719	23.076	1,317
2023-09-19	25.040	25.200	24.520	24.641	23.004	3,002
2023-09-18	24.880	24.980	24.820	24.851	23.200	1,487
2023-09-15	24.480	24.760	24.480	24.660	23.021	768
2023-09-14	23.840	24.020	23.800	23.980	22.387	1,748
2023-09-13	24.160	24.160	23.800	23.896	22.308	937
2023-09-12	24.020	24.182	23.800	24.011	22.415	1,168
2023-09-11	23.980	24.242	23.900	24.242	22.632	268
2023-09-08	23.600	23.980	23.300	23.900	22.312	313
2023-09-07	23.680	24.080	23.660	23.782	22.202	1,268
2023-09-06	24.120	24.180	23.900	24.032	22.435	2,354
2023-09-05	24.240	24.540	24.160	24.403	22.782	665
2023-09-04	23.760	24.160	23.760	23.984	22.390	1,720
2023-09-01	23.000	23.500	23.000	23.440	21.883	823
2023-08-31	22.900	23.100	22.900	22.989	21.462	1,530
2023-08-30	22.780	23.000	22.520	22.938	21.414	1,454
2023-08-29	21.960	22.440	21.940	22.192	20.718	167
2023-08-25	21.580	21.580	21.060	21.470	20.043	2,617
2023-08-24	22.080	22.080	21.620	21.680	20.239	946

← NewerPage 13 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.