Pohjanmaan Arvo Sijoitusosuuskunta historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 58.000 | 58.100 | 57.510 | 58.010 | 54.249 | 324 |
| 2025-05-19 | 58.010 | 58.700 | 58.000 | 58.700 | 54.894 | 233 |
| 2025-05-16 | 58.470 | 58.470 | 58.010 | 58.010 | 54.249 | 285 |
| 2025-05-15 | 58.390 | 58.390 | 57.760 | 58.300 | 54.520 | 107 |
| 2025-05-14 | 58.230 | 58.480 | 57.260 | 58.480 | 54.689 | 139 |
| 2025-05-13 | 58.000 | 58.570 | 57.500 | 58.230 | 54.455 | 101 |
| 2025-05-12 | 57.990 | 58.000 | 57.500 | 57.500 | 53.772 | 265 |
| 2025-05-09 | 58.440 | 58.440 | 57.250 | 57.270 | 53.557 | 158 |
| 2025-05-08 | 57.230 | 58.560 | 57.230 | 58.490 | 54.698 | 214 |
| 2025-05-07 | 57.270 | 58.580 | 57.270 | 58.520 | 54.726 | 31 |
| 2025-05-06 | 57.240 | 58.590 | 57.240 | 57.260 | 53.548 | 126 |
| 2025-05-05 | 58.010 | 58.700 | 57.230 | 57.230 | 53.520 | 195 |
| 2025-05-02 | 58.010 | 58.010 | 57.010 | 58.000 | 54.240 | 197 |
| 2025-04-30 | 58.490 | 58.490 | 58.000 | 58.000 | 54.240 | 36 |
| 2025-04-29 | 57.610 | 58.590 | 57.610 | 58.000 | 54.240 | 177 |
| 2025-04-28 | 57.990 | 58.640 | 57.600 | 58.640 | 54.838 | 137 |
| 2025-04-25 | 58.650 | 58.650 | 56.500 | 56.500 | 52.837 | 108 |
| 2025-04-24 | 57.860 | 57.870 | 56.550 | 57.860 | 54.109 | 175 |
| 2025-04-23 | 57.720 | 58.940 | 56.590 | 57.870 | 54.118 | 381 |
| 2025-04-22 | 57.000 | 57.490 | 55.820 | 56.480 | 52.818 | 122 |
| 2025-04-17 | 58.200 | 58.990 | 57.520 | 57.720 | 53.978 | 167 |
| 2025-04-16 | 58.990 | 58.990 | 57.010 | 58.190 | 54.418 | 89 |
| 2025-04-15 | 57.990 | 58.000 | 57.900 | 58.000 | 54.240 | 256 |
| 2025-04-14 | 57.990 | 58.000 | 56.500 | 58.000 | 54.240 | 94 |
| 2025-04-11 | 58.000 | 58.000 | 55.410 | 57.430 | 53.707 | 128 |
| 2025-04-10 | 58.030 | 58.030 | 56.100 | 57.380 | 53.660 | 69 |
| 2025-04-09 | 56.000 | 58.490 | 55.040 | 58.030 | 54.268 | 58 |
| 2025-04-08 | 59.860 | 59.860 | 56.000 | 56.000 | 52.369 | 46 |
| 2025-04-07 | 58.290 | 58.290 | 54.000 | 54.600 | 51.060 | 496 |
| 2025-04-04 | 61.530 | 61.530 | 58.000 | 58.300 | 54.520 | 562 |
| 2025-04-03 | 60.070 | 62.990 | 60.070 | 61.520 | 53.323 | 394 |
| 2025-04-02 | 63.000 | 63.610 | 61.620 | 61.660 | 53.445 | 215 |
| 2025-04-01 | 62.500 | 63.000 | 62.500 | 62.750 | 54.389 | 158 |
| 2025-03-31 | 61.980 | 63.660 | 60.610 | 62.510 | 54.181 | 413 |
| 2025-03-28 | 62.300 | 63.830 | 62.300 | 62.310 | 54.008 | 137 |
| 2025-03-27 | 62.500 | 63.830 | 62.500 | 63.830 | 55.326 | 117 |
| 2025-03-26 | 62.210 | 62.500 | 62.210 | 62.500 | 54.173 | 25 |
| 2025-03-25 | 62.300 | 63.960 | 62.300 | 63.900 | 55.386 | 103 |
| 2025-03-24 | 63.280 | 63.280 | 62.220 | 62.300 | 53.999 | 497 |
| 2025-03-21 | 63.990 | 63.990 | 62.040 | 63.280 | 54.849 | 296 |
| 2025-03-20 | 62.460 | 63.990 | 62.220 | 63.990 | 55.464 | 108 |
| 2025-03-19 | 63.000 | 63.000 | 62.070 | 62.230 | 53.939 | 100 |
| 2025-03-18 | 63.200 | 63.200 | 62.010 | 62.010 | 53.748 | 55 |
| 2025-03-17 | 63.010 | 63.200 | 62.120 | 63.200 | 54.780 | 188 |
| 2025-03-14 | 63.000 | 63.190 | 62.800 | 62.800 | 54.433 | 87 |
| 2025-03-13 | 63.000 | 63.000 | 63.000 | 63.000 | 54.606 | 69 |
| 2025-03-12 | 62.900 | 63.000 | 62.800 | 63.000 | 54.606 | 235 |
| 2025-03-11 | 63.980 | 63.990 | 62.600 | 63.000 | 54.606 | 165 |
| 2025-03-10 | 62.130 | 64.180 | 62.130 | 63.970 | 55.447 | 150 |
| 2025-03-07 | 61.760 | 64.190 | 61.650 | 64.190 | 55.638 | 314 |
| 2025-03-06 | 63.600 | 63.600 | 61.630 | 62.260 | 53.965 | 110 |
| 2025-03-05 | 62.470 | 63.990 | 62.000 | 63.600 | 55.126 | 323 |
| 2025-03-04 | 62.990 | 62.990 | 61.510 | 61.610 | 53.401 | 334 |
| 2025-03-03 | 61.570 | 63.860 | 61.410 | 63.000 | 54.606 | 375 |
| 2025-02-28 | 61.560 | 62.000 | 61.560 | 61.560 | 53.358 | 240 |
| 2025-02-27 | 61.500 | 62.620 | 61.320 | 61.510 | 53.315 | 170 |
| 2025-02-26 | 61.820 | 62.810 | 61.260 | 61.610 | 53.401 | 324 |
| 2025-02-25 | 61.990 | 63.000 | 61.020 | 61.820 | 53.583 | 211 |
| 2025-02-24 | 64.800 | 64.800 | 60.990 | 61.990 | 53.731 | 1,294 |
| 2025-02-21 | 61.000 | 64.150 | 61.000 | 64.000 | 55.473 | 377 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-10 | 5.7700 EUR |
| 2025-04-04 | 4.5000 EUR |
| 2024-04-04 | 3.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.