Harvia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	46.000	46.850	45.550	46.000	44.202	20,092
2025-02-19	46.050	46.500	45.700	46.000	44.202	23,249
2025-02-18	45.950	47.300	45.900	46.100	44.298	25,320
2025-02-17	44.300	46.200	43.700	45.950	44.154	23,973
2025-02-14	47.100	47.100	44.250	44.300	42.568	63,729
2025-02-13	46.400	47.200	42.100	47.100	45.259	93,562
2025-02-12	48.700	49.200	48.450	49.050	47.133	25,508
2025-02-11	48.200	48.750	48.000	48.650	46.748	21,017
2025-02-10	48.000	48.450	47.950	48.300	46.412	17,824
2025-02-07	47.600	48.000	47.050	48.000	46.124	48,310
2025-02-06	46.300	47.650	46.050	47.500	45.643	63,066
2025-02-05	47.000	47.050	46.100	46.300	44.490	27,480
2025-02-04	47.500	47.900	46.500	47.000	45.163	9,130
2025-02-03	45.950	47.550	45.550	47.500	45.643	54,188
2025-01-31	47.000	47.550	46.700	47.450	45.595	17,521
2025-01-30	47.350	47.800	46.900	47.000	45.163	8,953
2025-01-29	45.650	47.600	45.650	47.400	45.547	99,685
2025-01-28	45.500	46.450	45.100	45.650	43.866	11,666
2025-01-27	45.000	45.300	44.600	44.900	43.145	9,891
2025-01-24	44.850	45.400	44.550	45.350	43.577	14,626
2025-01-23	44.600	45.000	44.250	44.850	43.097	8,323
2025-01-22	45.000	45.400	44.600	44.950	43.193	12,858
2025-01-21	45.200	45.200	43.800	44.950	43.193	10,151
2025-01-20	42.650	45.300	42.400	44.800	43.049	26,702
2025-01-17	42.650	43.400	42.400	42.650	40.983	15,954
2025-01-16	42.350	42.750	41.900	42.650	40.983	17,008
2025-01-15	40.600	42.400	40.600	42.350	40.695	24,299
2025-01-14	41.350	41.850	40.300	40.650	39.061	19,951
2025-01-13	41.800	41.900	41.350	41.650	40.022	15,739
2025-01-10	42.200	42.350	41.900	42.000	40.358	27,119
2025-01-09	41.700	42.500	41.700	42.200	40.550	8,267
2025-01-08	41.450	41.950	41.150	41.900	40.262	15,783
2025-01-07	43.000	44.200	41.200	41.450	39.830	18,994
2025-01-03	43.450	43.800	42.950	42.950	41.271	9,719
2025-01-02	42.000	43.450	42.000	43.450	41.752	10,749
2024-12-30	43.000	43.000	42.050	42.850	41.175	12,418
2024-12-27	42.500	43.350	42.500	43.100	41.415	8,609
2024-12-23	42.750	43.200	42.100	42.850	41.175	13,785
2024-12-20	42.350	42.850	41.800	42.800	41.127	14,071
2024-12-19	43.000	43.100	41.900	42.400	40.743	16,845
2024-12-18	43.650	44.150	42.800	43.100	41.415	10,719
2024-12-17	43.600	44.300	42.900	43.650	41.944	17,995
2024-12-16	43.600	43.850	43.050	43.600	41.896	13,219
2024-12-13	45.100	45.500	43.600	43.600	41.896	15,700
2024-12-12	44.000	45.600	44.000	45.100	43.337	26,652
2024-12-11	42.900	44.200	42.700	44.000	42.280	16,592
2024-12-10	43.300	43.550	42.800	42.950	41.271	14,245
2024-12-09	43.150	44.700	43.000	43.300	41.607	12,861
2024-12-05	44.550	44.800	43.850	44.200	42.472	10,992
2024-12-04	44.000	44.750	43.800	44.550	42.809	14,765
2024-12-03	43.500	44.400	43.400	44.000	42.280	22,407
2024-12-02	43.550	44.300	43.350	44.300	42.568	7,558
2024-11-29	44.300	44.400	43.650	43.800	42.088	14,666
2024-11-28	42.500	44.400	42.500	44.300	42.568	16,290
2024-11-27	42.400	43.400	42.200	43.400	41.703	23,632
2024-11-26	43.250	43.250	41.950	42.400	40.743	7,336
2024-11-25	42.900	43.400	42.900	43.250	41.559	51,004
2024-11-22	43.050	43.500	42.850	42.900	41.223	11,407
2024-11-21	42.850	43.200	42.500	43.050	41.367	14,265
2024-11-20	42.250	43.150	42.250	42.850	41.175	15,720

← NewerPage 8 of 22 · 1,264 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
2022-04-08	0.3000 EUR
2021-10-18	0.1900 EUR
2021-04-09	0.2000 EUR
2020-10-19	0.1900 EUR
2020-04-03	0.1900 EUR
2019-10-18	0.1900 EUR
2019-04-05	0.1800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.