Olvi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	32.800	33.400	32.800	33.050	32.361	7,445
2026-07-29	33.000	33.200	32.600	32.850	32.165	4,485
2026-07-28	32.450	33.150	32.450	33.000	32.312	7,828
2026-07-27	32.700	32.900	32.350	32.550	31.871	5,273
2026-07-24	33.150	33.150	32.050	32.600	31.920	8,446
2026-07-23	32.900	33.000	32.250	32.350	31.675	4,435
2026-07-22	33.050	33.150	32.900	32.900	32.214	4,723
2026-07-21	32.800	33.250	32.500	32.950	32.263	6,220
2026-07-20	32.850	33.150	32.700	32.800	32.116	6,128
2026-07-17	32.650	33.200	32.650	32.800	32.116	6,591
2026-07-16	32.650	32.900	32.600	32.650	31.969	3,989
2026-07-15	32.800	32.850	32.500	32.550	31.871	7,039
2026-07-14	32.600	32.800	32.100	32.600	31.920	5,481
2026-07-13	32.150	32.600	32.050	32.450	31.773	7,746
2026-07-10	31.950	32.300	31.900	32.150	31.479	9,858
2026-07-09	32.000	32.100	31.600	31.900	31.235	4,399
2026-07-08	32.500	32.500	31.650	31.950	31.284	6,140
2026-07-07	32.000	32.550	31.950	32.450	31.773	3,740
2026-07-06	32.350	32.550	32.000	32.000	31.333	4,316
2026-07-03	32.350	32.600	32.150	32.300	31.626	3,318
2026-07-02	31.850	32.300	31.800	32.300	31.626	5,380
2026-07-01	32.000	32.000	31.500	31.850	31.186	4,226
2026-06-30	32.050	32.050	31.500	32.000	31.333	9,523
2026-06-29	32.000	32.100	31.650	31.850	31.186	6,200
2026-06-26	32.150	32.400	31.600	31.700	31.039	5,752
2026-06-25	32.400	32.500	31.650	32.200	31.528	12,141
2026-06-24	31.500	32.400	31.500	32.400	31.724	7,598
2026-06-23	31.200	31.450	31.100	31.450	30.794	13,039
2026-06-22	31.300	31.300	31.100	31.300	30.647	14,221
2026-06-18	31.900	31.950	31.150	31.500	30.843	7,761
2026-06-17	31.950	32.200	31.700	31.750	31.088	2,292
2026-06-16	32.350	32.350	31.700	31.800	31.137	6,270
2026-06-15	32.650	33.150	32.150	32.150	31.479	4,709
2026-06-12	32.300	32.600	32.300	32.450	31.773	2,806
2026-06-11	32.000	32.450	31.800	32.200	31.528	7,492
2026-06-10	31.850	32.350	31.800	32.000	31.333	5,328
2026-06-09	31.950	32.200	31.800	31.850	31.186	3,987
2026-06-08	32.200	32.200	31.750	32.050	31.382	6,416
2026-06-05	31.750	32.700	31.750	32.200	31.528	6,997
2026-06-04	31.550	31.900	31.500	31.750	31.088	1,866
2026-06-03	31.400	31.850	31.250	31.600	30.941	5,507
2026-06-02	31.600	31.750	31.350	31.350	30.696	5,364
2026-06-01	31.650	31.900	31.450	31.500	30.843	6,353
2026-05-29	31.400	31.850	31.200	31.850	31.186	16,569
2026-05-28	31.400	31.450	31.200	31.200	30.549	6,072
2026-05-27	31.600	31.800	31.350	31.350	30.696	8,505
2026-05-26	31.300	31.700	31.300	31.400	30.745	4,612
2026-05-25	31.200	31.550	31.050	31.300	30.647	9,565
2026-05-22	31.500	31.800	31.150	31.200	30.549	9,090
2026-05-21	31.200	31.650	31.200	31.400	30.745	7,161
2026-05-20	31.200	31.550	31.000	31.200	30.549	7,042
2026-05-19	31.050	31.350	31.000	31.250	30.598	10,684
2026-05-18	30.850	31.350	30.600	31.100	30.451	10,769
2026-05-15	30.550	31.000	30.550	30.850	30.207	5,744
2026-05-13	30.650	30.700	30.500	30.500	29.864	4,453
2026-05-12	30.500	30.550	30.200	30.400	29.766	6,619
2026-05-11	30.650	30.750	30.400	30.400	29.766	6,564
2026-05-08	30.500	31.000	30.500	30.650	30.011	5,457
2026-05-07	31.200	31.450	30.700	30.700	30.060	8,800
2026-05-06	31.150	31.400	30.950	31.050	30.402	8,973

← NewerPage 2 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.6800 EUR
2026-04-02	0.6700 EUR
2025-08-28	0.6500 EUR
2025-04-17	0.6500 EUR
2024-08-26	0.6000 EUR
2024-03-27	0.6000 EUR
2023-08-28	0.6000 EUR
2023-03-30	0.6000 EUR
2022-08-25	0.6000 EUR
2022-03-31	0.6000 EUR
2021-08-26	0.5500 EUR
2021-04-01	0.5500 EUR
2020-08-31	0.5000 EUR
2020-04-09	0.5000 EUR
2019-08-30	0.4500 EUR
2019-04-17	0.4500 EUR

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