Harvia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	22.460	22.800	22.260	22.424	20.934	4,462
2023-05-26	22.180	22.200	21.900	22.046	20.581	1,646
2023-05-25	22.500	22.500	22.100	22.320	20.837	627
2023-05-24	22.560	22.720	22.520	22.651	21.146	1,112
2023-05-23	23.380	23.380	22.920	22.940	21.416	1,139
2023-05-22	23.300	23.520	23.180	23.429	21.872	2,607
2023-05-19	23.860	23.860	23.380	23.400	21.845	1,360
2023-05-17	23.460	23.780	23.460	23.640	22.069	671
2023-05-16	23.940	24.080	23.500	23.560	21.994	1,327
2023-05-15	23.960	24.100	23.581	23.826	22.242	1,483
2023-05-12	24.700	25.340	23.960	24.070	22.471	8,490
2023-05-11	24.400	25.220	24.400	25.200	23.526	1,149
2023-05-10	24.980	24.980	24.420	24.718	23.075	7,175
2023-05-09	24.780	25.300	24.700	25.160	23.488	5,213
2023-05-05	23.860	25.860	23.840	25.740	24.030	10,080
2023-05-04	23.340	25.820	23.100	25.060	23.395	9,938
2023-05-03	22.480	22.480	22.120	22.350	20.864	2,661
2023-05-02	22.720	22.760	22.260	22.380	20.893	6,138
2023-04-28	22.000	22.440	21.920	22.352	20.867	1,815
2023-04-27	21.820	21.940	21.420	21.900	20.445	1,824
2023-04-26	21.600	21.780	21.420	21.720	20.277	1,369
2023-04-25	21.700	21.780	21.560	21.700	20.258	1,844
2023-04-24	21.800	21.880	21.600	21.720	20.277	1,882
2023-04-21	22.000	22.000	21.420	21.863	20.410	3,531
2023-04-20	22.920	23.000	22.100	22.300	20.519	993
2023-04-19	22.980	23.100	22.600	23.080	21.237	2,596
2023-04-18	22.840	23.420	22.820	22.960	21.127	2,021
2023-04-17	22.580	22.880	22.460	22.660	20.851	3,298
2023-04-14	22.160	22.420	21.980	22.400	20.611	4,772
2023-04-13	21.800	21.940	21.680	21.820	20.078	5,598
2023-04-12	21.760	21.769	21.340	21.482	19.767	5,183
2023-04-11	21.740	21.800	21.520	21.702	19.969	5,548
2023-04-06	21.720	21.820	21.480	21.531	19.812	5,781
2023-04-05	21.860	21.880	21.500	21.618	19.892	4,312
2023-04-04	21.760	22.080	21.740	21.837	20.093	2,007
2023-04-03	21.660	21.700	21.240	21.400	19.691	1,523
2023-03-31	21.740	21.980	21.500	21.872	20.126	1,431
2023-03-30	21.300	21.401	21.180	21.262	19.564	1,091
2023-03-29	21.960	22.018	20.580	21.827	20.084	4,125
2023-03-28	21.420	21.720	21.320	21.421	19.710	5,684
2023-03-27	21.340	21.579	21.340	21.358	19.653	1,559
2023-03-24	21.120	21.400	21.040	21.291	19.591	977
2023-03-23	21.240	21.660	20.980	21.314	19.612	2,559
2023-03-22	21.500	21.540	21.140	21.180	19.489	606
2023-03-21	21.100	21.280	21.020	21.102	19.417	1,737
2023-03-20	19.880	20.920	19.880	20.680	19.029	1,335
2023-03-17	21.000	21.040	20.400	20.460	18.826	1,955
2023-03-16	20.520	20.740	20.040	20.662	19.012	6,505
2023-03-15	21.320	21.320	20.200	20.401	18.772	7,157
2023-03-14	21.140	21.400	21.080	21.320	19.618	17,946
2023-03-13	21.500	21.620	21.040	21.180	19.489	22,163
2023-03-10	21.580	22.060	21.460	21.620	19.894	28,397
2023-03-09	21.600	22.360	21.380	22.340	20.556	8,333
2023-03-08	21.560	21.840	21.220	21.680	19.949	7,937
2023-03-07	22.020	22.320	21.660	21.800	20.059	10,529
2023-03-06	21.580	21.782	21.300	21.640	19.912	3,117
2023-03-03	21.620	21.640	21.440	21.480	19.765	4,886
2023-03-02	21.180	21.540	21.180	21.419	19.709	2,808
2023-03-01	21.540	21.760	21.100	21.160	19.471	3,039
2023-02-28	21.300	21.840	21.240	21.520	19.802	2,881

← NewerPage 15 of 18 · 1,064 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

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