Harvia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	36.000	36.250	35.900	36.000	35.305	2,318
2025-10-27	36.550	36.550	36.050	36.200	35.501	3,032
2025-10-24	36.650	36.700	36.225	36.558	35.852	2,600
2025-10-23	36.350	36.750	36.150	36.600	35.893	2,020
2025-10-22	35.575	36.150	35.575	36.000	35.305	2,553
2025-10-21	35.425	35.575	35.050	35.413	34.729	1,863
2025-10-20	35.000	35.350	34.700	35.277	34.596	2,132
2025-10-17	34.850	35.150	34.350	35.150	34.109	627
2025-10-16	35.100	35.100	34.700	34.909	33.875	1,664
2025-10-15	35.350	35.350	35.125	35.217	34.174	483
2025-10-14	35.000	35.000	34.850	34.850	33.818	367
2025-10-13	35.550	35.900	35.150	35.300	34.254	750
2025-10-10	36.300	36.300	35.350	35.968	34.903	519
2025-10-09	37.500	37.500	35.850	37.456	36.347	1,889
2025-10-08	36.000	37.250	35.850	37.250	36.146	2,182
2025-10-07	35.200	35.650	35.200	35.250	34.206	349
2025-10-06	35.350	35.450	35.100	35.346	34.298	1,386
2025-10-03	35.475	35.475	35.050	35.300	34.254	382
2025-10-02	34.950	35.300	34.850	35.057	34.018	1,074
2025-10-01	34.325	34.700	34.275	34.700	33.672	209
2025-09-30	34.300	34.850	34.250	34.324	33.307	991
2025-09-29	34.075	34.700	33.900	34.381	33.363	4,744
2025-09-26	34.700	34.900	34.250	34.250	33.235	1,176
2025-09-25	35.550	35.550	34.550	35.077	34.038	1,573
2025-09-24	36.850	36.950	35.650	35.750	34.691	3,314
2025-09-23	37.600	37.800	37.275	37.275	36.171	4,612
2025-09-22	37.450	37.650	37.200	37.450	36.341	933
2025-09-19	37.800	38.000	37.250	37.250	36.146	440
2025-09-18	37.750	37.850	37.725	37.779	36.660	441
2025-09-17	37.900	37.900	37.300	37.300	36.195	1,217
2025-09-16	38.200	38.700	38.200	38.350	37.214	1,736
2025-09-15	38.250	38.450	38.050	38.050	36.923	2,564
2025-09-12	37.550	38.400	37.300	37.471	36.361	1,808
2025-09-11	37.450	37.650	37.350	37.600	36.486	438
2025-09-10	37.425	37.600	37.300	37.300	36.195	989
2025-09-09	37.450	37.500	37.300	37.300	36.195	543
2025-09-08	37.500	37.950	37.500	37.950	36.826	394
2025-09-05	37.650	37.800	37.450	37.450	36.340	302
2025-09-04	37.450	37.750	37.450	37.600	36.486	385
2025-09-03	37.250	37.400	36.950	37.311	36.205	847
2025-09-02	37.600	37.600	37.050	37.050	35.952	1,782
2025-09-01	38.350	38.650	38.350	38.450	37.311	1,372
2025-08-29	38.750	39.000	38.550	38.550	37.408	2,495
2025-08-28	40.000	40.000	38.700	39.622	38.448	3,136
2025-08-27	40.150	40.200	39.800	39.854	38.673	1,094
2025-08-26	39.350	39.800	39.350	39.350	38.184	388
2025-08-22	39.600	40.050	39.600	40.050	38.863	1,761
2025-08-21	39.850	39.850	39.225	39.225	38.063	14
2025-08-20	39.650	39.900	39.600	39.700	38.524	1,103
2025-08-19	39.075	39.550	39.075	39.301	38.136	2,882
2025-08-18	38.750	39.075	38.600	38.850	37.699	292
2025-08-15	39.250	39.450	38.750	39.311	38.146	715
2025-08-14	38.950	39.250	38.750	39.250	38.087	4,115
2025-08-13	39.275	39.600	38.700	38.800	37.650	2,334
2025-08-12	38.675	39.750	38.500	38.633	37.488	5,873
2025-08-11	40.125	40.125	38.250	39.382	38.215	2,830
2025-08-08	43.050	43.050	40.250	40.420	39.222	7,093
2025-08-07	42.500	44.350	40.550	43.046	41.771	5,301
2025-08-06	50.600	50.600	50.100	50.429	48.935	3,405
2025-08-05	50.550	50.900	50.400	50.900	49.392	185

← NewerPage 5 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.