Olvi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	31.150	31.400	30.950	31.050	30.402	8,973
2026-05-05	31.150	31.500	30.950	30.950	30.304	12,334
2026-05-04	31.100	31.500	30.900	31.100	30.451	8,015
2026-04-30	30.700	31.350	30.500	31.000	30.353	5,186
2026-04-29	30.500	30.800	30.300	30.500	29.864	8,295
2026-04-28	30.100	30.550	30.100	30.450	29.815	8,458
2026-04-27	30.500	30.750	30.050	30.050	29.423	14,472
2026-04-24	31.000	31.150	30.200	30.450	29.815	14,402
2026-04-23	31.400	31.400	30.450	30.850	30.207	25,975
2026-04-22	32.950	33.000	32.450	32.450	31.773	7,321
2026-04-21	32.850	33.250	32.700	32.700	32.018	7,201
2026-04-20	32.900	33.000	32.550	32.850	32.165	5,522
2026-04-17	32.950	33.050	32.700	32.850	32.165	4,300
2026-04-16	33.200	33.400	32.800	32.950	32.263	4,858
2026-04-15	33.500	33.850	33.050	33.050	32.361	6,603
2026-04-14	33.850	33.950	33.500	33.500	32.801	3,509
2026-04-13	34.050	34.050	33.650	33.750	33.046	2,987
2026-04-10	34.000	34.600	33.900	34.050	33.340	7,213
2026-04-09	33.650	34.050	33.500	33.900	33.193	7,867
2026-04-08	34.000	34.000	33.500	33.650	32.948	8,371
2026-04-07	33.450	33.850	33.000	33.000	32.312	11,938
2026-04-02	33.550	33.550	33.150	33.450	32.752	8,950
2026-04-01	34.050	34.600	34.050	34.250	32.880	6,557
2026-03-31	33.700	34.200	33.600	34.050	32.688	9,931
2026-03-30	33.200	33.750	33.000	33.700	32.352	11,641
2026-03-27	33.950	33.950	33.100	33.300	31.968	6,471
2026-03-26	34.100	34.200	33.850	33.950	32.592	7,478
2026-03-25	34.550	34.750	33.800	34.100	32.736	9,985
2026-03-24	34.000	34.450	33.950	34.400	33.024	11,352
2026-03-23	34.250	34.550	33.400	33.950	32.592	17,946
2026-03-20	34.550	35.000	34.500	34.600	33.216	15,901
2026-03-19	34.650	34.850	34.350	34.450	33.072	87,092
2026-03-18	35.000	35.500	34.400	34.600	33.216	13,550
2026-03-17	34.350	35.050	34.250	34.950	33.552	11,535
2026-03-16	33.850	34.450	33.850	34.250	32.880	8,025
2026-03-13	34.150	34.450	33.800	33.850	32.496	10,008
2026-03-12	33.500	34.350	33.250	34.250	32.880	26,505
2026-03-11	33.250	33.500	33.000	33.250	31.920	9,549
2026-03-10	33.450	33.800	33.250	33.250	31.920	9,804
2026-03-09	33.300	33.750	33.150	33.250	31.920	11,660
2026-03-06	34.200	34.700	33.700	33.850	32.496	17,928
2026-03-05	33.500	34.400	33.500	34.050	32.688	7,370
2026-03-04	33.350	34.050	33.050	33.850	32.496	8,714
2026-03-03	33.550	33.750	33.300	33.400	32.064	7,107
2026-03-02	34.000	34.450	33.750	33.850	32.496	12,781
2026-02-27	34.050	34.450	33.900	34.450	33.072	8,501
2026-02-26	33.650	34.150	33.500	34.000	32.640	9,304
2026-02-25	34.050	34.250	33.650	33.650	32.304	12,429
2026-02-24	33.800	34.550	33.750	34.100	32.736	6,929
2026-02-23	34.350	34.700	33.900	33.900	32.544	10,290
2026-02-20	33.800	34.650	33.800	34.300	32.928	8,445
2026-02-19	33.700	34.300	33.600	33.800	32.448	10,344
2026-02-18	33.450	34.100	33.450	33.700	32.352	10,159
2026-02-17	33.450	33.700	32.900	33.500	32.160	19,434
2026-02-16	33.200	33.600	32.950	33.450	32.112	9,964
2026-02-13	33.450	34.000	33.000	33.200	31.872	50,218
2026-02-12	34.000	34.500	32.900	33.150	31.824	33,613
2026-02-11	34.200	34.200	33.000	33.000	31.680	13,176
2026-02-10	33.900	34.500	33.900	34.200	32.832	7,564
2026-02-09	34.200	34.200	33.850	34.050	32.688	6,141

← NewerPage 3 of 5 · 252 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.