Harvia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	42.800	47.300	42.800	47.100	45.705	4,409
2025-05-06	41.300	41.300	40.850	41.200	39.979	838
2025-05-02	41.100	41.850	41.050	41.850	40.610	1,091
2025-04-30	40.550	40.950	40.000	40.444	39.246	1,285
2025-04-29	40.600	40.600	40.150	40.500	39.300	2,350
2025-04-28	40.600	40.600	40.100	40.200	39.009	121
2025-04-25	40.300	40.550	40.050	40.050	38.863	239
2025-04-24	38.150	39.650	37.950	39.650	38.475	1,739
2025-04-23	38.300	38.550	38.250	38.428	37.290	1,160
2025-04-22	37.650	37.950	37.350	37.900	36.777	926
2025-04-17	38.850	38.850	38.400	38.850	37.699	193
2025-04-16	38.800	39.350	38.800	39.100	37.942	1,867
2025-04-15	39.600	40.250	39.600	40.250	39.058	1,606
2025-04-14	38.200	39.500	38.200	39.176	38.016	621
2025-04-11	39.450	39.450	37.100	37.750	36.632	744
2025-04-10	41.600	41.600	39.000	39.000	37.845	547
2025-04-09	37.800	38.100	36.650	37.100	36.001	1,385
2025-04-08	39.000	39.650	39.000	39.200	37.670	1,461
2025-04-07	36.950	38.900	36.950	38.700	37.189	3,405
2025-04-04	41.900	41.900	39.750	40.050	38.487	3,295
2025-04-03	43.500	43.650	42.200	42.200	40.553	1,751
2025-04-02	44.700	45.150	44.200	44.714	42.969	892
2025-04-01	44.350	45.350	44.350	45.350	43.580	1,581
2025-03-31	43.850	44.050	43.550	43.550	41.850	2,597
2025-03-28	45.450	45.450	44.285	44.387	42.655	566
2025-03-27	46.150	46.400	45.050	45.800	44.012	523
2025-03-26	46.650	46.650	46.250	46.495	44.680	869
2025-03-25	46.200	47.100	46.050	46.550	44.733	2,774
2025-03-24	46.500	46.750	46.050	46.600	44.781	280
2025-03-21	46.850	46.850	46.550	46.850	45.021	41
2025-03-20	45.750	46.850	45.050	46.850	45.021	1,736
2025-03-19	46.400	46.500	45.500	45.750	43.964	425
2025-03-18	46.100	46.100	45.850	46.100	44.301	578
2025-03-17	46.900	47.000	46.350	46.350	44.541	1,064
2025-03-14	46.650	46.850	46.450	46.850	45.021	182
2025-03-13	46.400	46.700	46.350	46.400	44.589	283
2025-03-12	46.000	47.050	46.000	47.000	45.165	3,597
2025-03-11	45.500	45.500	44.950	44.950	43.195	292
2025-03-10	46.150	46.150	45.100	45.250	43.484	559
2025-03-07	45.100	45.300	45.000	45.300	43.532	436
2025-03-06	44.800	45.150	44.700	45.100	43.340	1,965
2025-03-05	44.500	44.650	44.150	44.250	42.523	1,476
2025-03-04	44.800	44.950	43.950	44.050	42.331	1,338
2025-03-03	45.850	45.850	45.050	45.800	44.012	868
2025-02-28	45.400	46.049	45.300	46.049	44.251	15,414
2025-02-27	46.150	46.200	45.700	45.700	43.916	1,096
2025-02-26	46.050	46.400	46.050	46.300	44.493	1,352
2025-02-25	46.050	46.150	45.750	45.750	43.964	1,164
2025-02-24	45.800	46.200	45.650	45.800	44.012	975
2025-02-21	46.350	46.850	46.200	46.403	44.591	962
2025-02-20	46.550	46.650	46.150	46.150	44.349	2,219
2025-02-19	46.050	46.550	46.000	46.000	44.204	638
2025-02-18	47.050	47.050	46.100	46.150	44.349	900
2025-02-17	44.000	46.000	43.800	46.000	44.204	1,055
2025-02-14	46.050	46.950	44.500	44.500	42.763	1,242
2025-02-13	45.350	47.000	45.350	45.400	43.628	1,202
2025-02-12	49.050	49.100	48.600	48.950	47.039	2,116
2025-02-11	48.500	48.650	48.000	48.650	46.751	1,763
2025-02-10	48.000	48.500	47.950	48.194	46.313	745
2025-02-07	47.500	47.900	47.250	47.700	45.838	307

← NewerPage 7 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.