Harvia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	21.080	21.400	21.080	21.380	19.673	636
2023-02-24	21.200	21.200	20.720	20.800	19.139	5,171
2023-02-23	21.240	21.360	20.820	21.100	19.415	2,057
2023-02-22	21.000	21.100	20.620	20.800	19.139	2,855
2023-02-21	21.820	22.040	21.200	21.200	19.507	6,907
2023-02-20	21.840	22.340	21.820	22.020	20.262	4,914
2023-02-17	21.520	21.760	21.380	21.540	19.820	1,753
2023-02-16	22.000	22.200	21.700	21.980	20.225	3,096
2023-02-15	22.560	22.560	21.620	21.940	20.188	4,175
2023-02-14	22.060	22.680	21.980	22.441	20.649	738
2023-02-13	21.300	22.260	21.260	22.080	20.317	10,968
2023-02-10	21.380	21.600	20.859	20.859	19.194	12,010
2023-02-09	21.700	22.880	21.380	22.100	20.335	12,135
2023-02-08	20.540	20.553	19.860	19.880	18.293	4,313
2023-02-07	20.540	20.760	20.360	20.533	18.893	4,274
2023-02-06	20.800	20.900	20.500	20.840	19.176	3,505
2023-02-03	20.400	21.200	20.400	20.490	18.854	2,694
2023-02-02	20.080	21.260	20.000	21.260	19.563	2,772
2023-02-01	20.340	20.440	20.060	20.098	18.493	2,389
2023-01-31	20.100	20.200	19.910	20.136	18.528	12,044
2023-01-30	20.460	20.460	20.080	20.220	18.606	1,999
2023-01-27	20.240	20.340	20.020	20.192	18.580	2,592
2023-01-26	20.140	20.300	19.950	20.132	18.525	3,221
2023-01-25	20.300	20.301	19.380	20.301	18.680	8,229
2023-01-24	20.380	20.480	20.200	20.420	18.790	345
2023-01-23	19.990	20.480	19.990	20.395	18.767	3,523
2023-01-20	20.120	20.120	19.890	20.065	18.463	599
2023-01-19	20.900	20.960	20.009	20.009	18.411	3,583
2023-01-18	21.340	21.480	20.840	21.026	19.348	15,209
2023-01-17	20.480	20.960	20.480	20.960	19.286	3,262
2023-01-16	20.080	20.580	20.040	20.580	18.937	4,024
2023-01-13	20.180	20.640	20.080	20.220	18.606	5,164
2023-01-12	19.770	20.220	19.770	20.220	18.606	5,400
2023-01-11	19.140	19.590	19.140	19.560	17.998	1,312
2023-01-10	19.000	19.190	18.800	19.150	17.621	3,838
2023-01-09	18.740	19.160	18.740	19.140	17.612	4,465
2023-01-05	18.160	18.404	18.160	18.370	16.903	4,232
2023-01-04	18.220	18.430	18.220	18.342	16.878	3,670
2023-01-03	17.560	18.030	17.560	17.775	16.356	3,268
2022-12-30	17.680	17.800	17.253	17.680	16.268	4,184
2022-12-29	17.100	17.590	17.000	17.209	15.835	3,038
2022-12-28	17.380	17.380	17.020	17.150	15.781	2,828
2022-12-23	17.640	17.830	17.340	17.430	16.038	3,632
2022-12-22	17.690	17.690	17.420	17.560	16.158	3,614
2022-12-21	17.730	17.920	17.470	17.493	16.096	11,357
2022-12-20	17.500	17.830	17.500	17.680	16.268	6,360
2022-12-19	18.130	18.190	17.470	17.590	16.186	8,335
2022-12-16	19.090	19.090	18.310	18.332	16.868	2,801
2022-12-15	19.200	19.380	18.840	19.291	17.750	1,611
2022-12-14	19.850	19.880	19.580	19.840	18.256	4,356
2022-12-13	19.350	20.500	19.350	19.926	18.335	9,137
2022-12-12	19.060	19.530	18.720	19.390	17.842	5,387
2022-12-09	19.090	19.350	19.030	19.178	17.647	5,027
2022-12-08	19.080	19.190	18.690	18.930	17.419	3,106
2022-12-07	18.950	19.096	18.810	18.889	17.381	2,694
2022-12-05	19.660	19.660	19.250	19.443	17.890	8,005
2022-12-02	19.170	19.840	19.170	19.588	18.024	8,236
2022-12-01	19.150	19.600	19.150	19.421	17.870	8,409
2022-11-30	18.540	18.870	18.400	18.620	17.133	170,810
2022-11-29	18.380	18.810	18.350	18.633	17.145	4,635

← NewerPage 16 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.