Harvia Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	18.920	18.920	18.300	18.470	16.995	7,159
2022-11-25	18.040	19.080	18.040	18.284	16.824	26,192
2022-11-24	17.880	18.090	17.710	17.940	16.508	7,184
2022-11-23	17.670	17.870	17.600	17.610	16.204	8,652
2022-11-22	17.690	17.880	17.400	17.400	16.011	5,229
2022-11-21	17.820	18.050	17.710	17.800	16.379	9,681
2022-11-18	18.150	18.566	17.750	17.750	16.333	15,766
2022-11-17	19.340	19.530	18.780	18.940	17.428	11,767
2022-11-16	19.770	20.049	19.060	19.360	17.814	5,777
2022-11-15	19.760	20.260	19.760	19.991	18.395	12,668
2022-11-14	19.160	19.840	19.130	19.491	17.935	15,920
2022-11-11	19.140	19.250	18.390	18.827	17.324	14,197
2022-11-10	17.340	18.770	17.340	18.172	16.721	16,167
2022-11-09	17.440	17.510	17.160	17.487	16.091	6,109
2022-11-08	16.800	17.590	16.750	17.590	16.186	9,960
2022-11-07	17.520	17.540	16.800	17.192	15.820	19,106
2022-11-04	15.720	18.450	15.720	17.343	15.958	107,504
2022-11-03	13.480	15.640	13.400	15.460	14.226	28,849
2022-11-02	14.430	14.430	14.120	14.298	13.156	17,193
2022-11-01	14.660	14.850	14.280	14.430	13.278	6,046
2022-10-31	14.330	14.361	14.130	14.360	13.213	6,307
2022-10-28	14.540	14.550	14.185	14.520	13.361	11,421
2022-10-27	14.790	14.900	14.460	14.730	13.554	11,430
2022-10-26	14.470	14.830	14.410	14.694	13.521	11,958
2022-10-25	14.120	14.570	13.870	14.570	13.407	10,322
2022-10-24	13.810	14.320	13.810	13.941	12.828	5,595
2022-10-21	13.830	13.950	13.580	13.950	12.836	9,966
2022-10-20	13.590	14.080	13.500	13.591	12.505	7,459
2022-10-19	14.010	14.010	13.580	13.690	12.597	4,451
2022-10-18	14.340	14.430	14.080	14.119	12.992	14,512
2022-10-17	13.890	14.030	13.490	13.920	12.809	9,012
2022-10-14	14.180	14.350	13.710	14.004	12.610	4,789
2022-10-13	13.330	13.880	13.220	13.381	12.048	17,490
2022-10-12	13.520	13.520	12.999	13.250	11.931	9,861
2022-10-11	13.000	13.550	13.000	13.330	12.003	6,840
2022-10-10	12.780	13.250	12.780	12.950	11.661	3,500
2022-10-07	13.370	13.460	12.900	12.980	11.688	21,156
2022-10-06	13.810	13.910	13.360	13.360	12.030	9,475
2022-10-05	14.150	14.150	13.480	13.560	12.210	6,491
2022-10-04	14.180	14.400	14.002	14.130	12.723	9,646
2022-10-03	13.640	13.980	13.150	13.960	12.570	19,609
2022-09-30	13.710	14.050	13.600	14.020	12.624	4,149
2022-09-29	13.890	13.890	13.400	13.458	12.118	16,678
2022-09-28	13.980	14.250	13.660	13.751	12.382	3,822
2022-09-27	14.080	14.280	13.970	14.000	12.606	3,320
2022-09-26	14.010	14.400	14.000	14.070	12.669	5,998
2022-09-23	14.350	14.350	13.950	14.298	12.874	6,240
2022-09-22	14.690	14.780	14.339	14.340	12.912	9,688
2022-09-21	14.900	15.070	14.750	15.070	13.570	11,431
2022-09-20	15.070	15.096	14.940	15.096	13.593	8,513
2022-09-16	15.110	15.380	15.110	15.258	13.739	1,859
2022-09-15	15.200	15.470	15.150	15.400	13.867	3,218
2022-09-14	15.220	15.450	15.190	15.226	13.710	3,499
2022-09-13	16.120	16.120	15.280	15.695	14.132	4,067
2022-09-12	15.880	16.010	15.590	16.010	14.416	19,575
2022-09-09	15.590	15.880	15.590	15.722	14.157	9,223
2022-09-08	15.390	15.390	14.980	15.086	13.584	4,403
2022-09-07	14.960	15.100	14.690	15.083	13.581	8,386
2022-09-06	15.380	15.400	14.860	15.041	13.544	3,272
2022-09-05	15.120	15.270	14.980	14.980	13.489	6,293

← NewerPage 17 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.