Olvi Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	33.550	33.800	33.550	33.550	31.533	3,545
2025-05-19	34.000	34.000	33.450	33.550	31.533	4,472
2025-05-16	34.800	34.900	34.100	34.150	32.097	3,508
2025-05-15	34.100	34.950	33.700	34.800	32.708	7,905
2025-05-14	34.000	34.250	33.500	34.050	32.003	6,949
2025-05-13	33.700	34.400	33.700	34.000	31.956	7,217
2025-05-12	33.100	33.700	33.100	33.650	31.627	8,447
2025-05-09	32.900	33.050	32.800	33.000	31.016	2,858
2025-05-08	32.950	33.250	32.800	32.900	30.922	5,151
2025-05-07	33.000	33.050	32.600	32.900	30.922	2,748
2025-05-06	32.900	33.000	32.500	33.000	31.016	6,550
2025-05-05	33.000	33.250	32.650	32.900	30.922	5,975
2025-05-02	33.050	33.300	32.650	33.000	31.016	6,664
2025-04-30	32.500	33.050	32.500	33.050	31.063	5,393
2025-04-29	32.800	32.850	32.400	32.500	30.546	6,893
2025-04-28	32.600	32.850	32.550	32.750	30.781	5,299
2025-04-25	32.700	32.700	32.300	32.600	30.640	4,783
2025-04-24	33.200	33.200	32.250	32.700	30.734	9,540
2025-04-23	34.000	34.050	32.350	33.100	31.110	17,767
2025-04-22	33.950	34.100	33.400	34.100	32.050	5,130
2025-04-17	34.250	34.250	33.650	34.100	32.050	3,471
2025-04-16	34.850	34.950	34.550	34.900	32.191	7,865
2025-04-15	34.550	34.950	34.550	34.800	32.099	4,162
2025-04-14	34.250	34.850	34.250	34.500	31.822	4,830
2025-04-11	34.250	34.600	33.750	34.200	31.546	4,496
2025-04-10	34.250	34.450	33.400	34.200	31.546	11,318
2025-04-09	32.900	32.900	32.100	32.550	30.024	8,436
2025-04-08	32.100	33.100	32.100	33.100	30.531	13,922
2025-04-07	33.050	33.100	31.300	32.000	29.516	17,139
2025-04-04	33.450	33.850	33.150	33.200	30.623	10,016
2025-04-03	33.000	33.750	32.650	33.450	30.854	8,598
2025-04-02	33.900	33.900	33.050	33.050	30.485	3,162
2025-04-01	33.700	33.950	33.500	33.750	31.131	4,595
2025-03-31	34.750	34.750	33.700	33.700	31.084	4,852
2025-03-28	35.000	35.300	34.750	34.750	32.053	2,939
2025-03-27	35.150	35.150	34.700	34.950	32.237	5,196
2025-03-26	36.050	36.050	35.150	35.200	32.468	3,489
2025-03-25	36.700	37.000	35.900	36.250	33.437	6,346
2025-03-24	36.450	37.200	36.400	36.600	33.759	7,943
2025-03-21	36.300	36.600	36.200	36.450	33.621	13,143
2025-03-20	35.700	36.400	35.700	36.300	33.483	7,802
2025-03-19	35.500	36.100	35.500	36.000	33.206	8,818
2025-03-18	35.750	35.850	35.350	35.500	32.745	6,710
2025-03-17	35.100	35.800	35.100	35.750	32.975	8,707
2025-03-14	35.000	35.100	34.700	35.100	32.376	5,222
2025-03-13	34.850	34.850	34.200	34.650	31.961	7,733
2025-03-12	35.350	35.350	34.500	34.700	32.007	5,779
2025-03-11	35.350	35.950	35.000	35.100	32.376	7,060
2025-03-10	35.800	36.000	35.000	35.300	32.560	11,779
2025-03-07	35.450	35.850	35.050	35.800	33.021	8,730
2025-03-06	34.600	35.600	34.600	35.450	32.699	13,883
2025-03-05	34.100	35.000	34.000	34.950	32.237	8,195
2025-03-04	34.600	34.900	34.100	34.300	31.638	10,910
2025-03-03	34.600	34.850	34.400	34.650	31.961	3,464
2025-02-28	34.400	34.700	34.100	34.600	31.915	61,542
2025-02-27	34.200	34.750	33.850	34.400	31.730	8,766
2025-02-26	33.750	34.500	33.450	34.150	31.500	14,773
2025-02-25	33.200	33.750	33.000	33.700	31.084	6,622
2025-02-24	32.650	33.250	32.400	33.200	30.623	7,602
2025-02-21	33.300	33.350	32.550	32.650	30.116	42,317

← NewerPage 7 of 21 · 1,257 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.