Helsinki - Delayed Quote
EUR
Harvia Oyj (HARVIA.HE)
37.90
-0.25
(-0.66%)
At close: October 30 at 6:29:44 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
37.40
38.80
36.00
38.15
38.15
237,437
Oct 28, 2026
44.40
44.65
43.75
44.05
44.05
36,771
Oct 27, 2026
44.25
45.10
43.70
44.40
44.40
13,777
Oct 26, 2026
44.20
45.35
44.10
44.45
44.45
20,539
Oct 23, 2026
44.65
44.85
43.90
44.15
44.15
14,994
Oct 22, 2026
44.55
45.05
44.20
44.80
44.80
8,467
Oct 21, 2026
44.40
45.00
44.00
44.70
44.70
12,598
Oct 20, 2026
44.80
44.80
43.95
44.40
44.40
8,683
Oct 19, 2026
45.00
45.05
44.30
44.80
44.80
20,555
Oct 16, 2026
0.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
44.80
45.40
44.55
44.90
44.90
13,481
Oct 15, 2026
45.10
45.10
43.80
44.75
44.37
21,279
Oct 14, 2026
44.90
46.40
44.90
45.40
45.01
39,118
Oct 13, 2026
44.40
44.60
43.95
44.35
43.97
20,564
Oct 12, 2026
44.30
44.40
43.70
44.40
44.02
8,506
Oct 9, 2026
43.75
44.45
43.75
44.15
43.78
18,798
Oct 8, 2026
42.50
44.45
42.30
43.45
43.08
58,686
Oct 7, 2026
43.20
43.65
42.80
42.85
42.49
15,990
Oct 6, 2026
42.15
43.45
42.15
43.15
42.78
19,658
Oct 5, 2026
42.60
42.60
41.95
41.95
41.59
11,112
Oct 2, 2026
42.50
43.10
42.45
42.55
42.19
13,620
Oct 1, 2026
43.05
43.40
42.35
42.35
41.99
23,257
Sep 30, 2026
43.30
43.80
43.00
43.20
42.83
19,637
Sep 29, 2026
43.70
43.95
43.05
43.20
42.83
23,497
Sep 28, 2026
44.00
44.40
43.30
43.70
43.33
21,833
Sep 25, 2026
43.90
44.35
43.65
43.95
43.58
14,594
Sep 24, 2026
44.20
44.50
43.75
43.80
43.43
11,760
Sep 23, 2026
44.60
44.65
43.95
44.20
43.82
9,487
Sep 22, 2026
42.80
44.75
42.80
44.60
44.22
22,664
Sep 21, 2026
43.00
43.65
42.40
42.80
42.44
29,933
Sep 18, 2026
43.35
43.65
42.65
42.65
42.29
16,959
Sep 17, 2026
43.10
43.75
43.10
43.35
42.98
12,990
Sep 16, 2026
42.65
43.15
42.25
43.05
42.68
11,143
Sep 15, 2026
42.55
43.00
42.05
42.50
42.14
37,527
Sep 14, 2026
44.15
44.20
42.40
42.55
42.19
22,057
Sep 11, 2026
43.70
44.40
43.50
44.15
43.78
13,776
Sep 10, 2026
43.90
44.20
43.45
43.45
43.08
10,162
Sep 9, 2026
44.65
44.70
43.75
43.80
43.43
17,747
Sep 8, 2026
44.85
44.85
44.00
44.65
44.27
10,619
Sep 7, 2026
44.95
45.45
44.70
44.85
44.47
19,694
Sep 4, 2026
43.50
45.20
43.35
45.20
44.82
35,741
Sep 3, 2026
43.60
44.10
43.30
43.40
43.03
22,735
Sep 2, 2026
43.85
44.05
43.45
43.50
43.13
13,567
Sep 1, 2026
44.80
44.90
43.50
43.85
43.48
26,761
Aug 31, 2026
45.05
45.95
44.70
44.70
44.32
61,948
Aug 28, 2026
45.70
46.00
44.90
45.25
44.87
16,808
Aug 27, 2026
45.70
45.85
45.05
45.70
45.31
22,753
Aug 26, 2026
45.10
45.70
44.90
45.70
45.31
24,623
Aug 25, 2026
44.15
45.25
44.15
45.10
44.72
19,858
Aug 24, 2026
43.95
44.40
43.85
44.15
43.78
23,308
Aug 21, 2026
43.15
44.25
43.05
43.95
43.58
23,687
Aug 20, 2026
43.05
43.05
42.70
42.95
42.59
9,625
Aug 19, 2026
43.05
43.10
42.70
43.05
42.68
9,177
Aug 18, 2026
43.40
43.40
42.85
42.95
42.59
22,008
Aug 17, 2026
43.85
43.95
43.35
43.40
43.03
26,348
Aug 14, 2026
44.55
44.65
43.40
43.80
43.43
20,425
Aug 13, 2026
44.65
44.85
44.20
44.55
44.17
11,126
Aug 12, 2026
44.10
44.70
43.90
44.65
44.27
19,236
Aug 11, 2026
44.70
44.70
43.70
44.25
43.87
15,042
Aug 10, 2026
44.20
44.85
43.00
44.70
44.32
26,212
Aug 7, 2026
44.95
45.20
43.35
44.20
43.82
42,898
Aug 6, 2026
45.90
47.65
43.30
44.35
43.97
163,343
Aug 5, 2026
41.35
42.50
41.00
42.15
41.79
86,929
Aug 4, 2026
41.10
41.65
40.60
41.35
41.00
25,813
Aug 3, 2026
41.40
41.80
40.80
41.10
40.75
13,388
Jul 31, 2026
41.45
41.75
40.90
41.25
40.90
17,570
Jul 30, 2026
41.95
42.40
41.45
41.75
41.40
12,304
Jul 29, 2026
42.30
42.70
41.60
41.95
41.59
16,275
Jul 28, 2026
42.15
42.60
42.00
42.15
41.79
19,952
Jul 27, 2026
42.50
42.90
42.20
42.20
41.84
16,444
Jul 24, 2026
41.65
42.50
41.55
42.00
41.64
12,526
Jul 23, 2026
42.45
42.45
41.55
41.55
41.20
14,148
Jul 22, 2026
41.45
42.70
41.35
42.50
42.14
17,431
Jul 21, 2026
41.30
41.50
41.00
41.45
41.10
13,489
Jul 20, 2026
41.20
41.50
40.95
41.25
40.90
12,409
Jul 17, 2026
41.10
41.40
40.70
41.40
41.05
9,957
Jul 16, 2026
40.80
41.70
40.80
41.30
40.95
28,691
Jul 15, 2026
39.80
41.00
39.20
40.80
40.45
27,928
Jul 14, 2026
40.00
40.20
39.55
39.70
39.36
15,347
Jul 13, 2026
39.75
40.20
39.55
40.05
39.71
22,261
Jul 10, 2026
39.60
40.05
39.30
39.55
39.21
12,148
Jul 9, 2026
39.05
39.70
38.90
39.50
39.16
11,335
Jul 8, 2026
39.20
39.25
38.45
38.65
38.32
21,033
Jul 7, 2026
40.20
40.90
39.30
39.45
39.12
29,927
Jul 6, 2026
41.10
41.10
40.20
40.20
39.86
17,563
Jul 3, 2026
41.25
41.80
40.95
41.10
40.75
11,800
Jul 2, 2026
41.00
41.55
40.80
41.30
40.95
9,209
Jul 1, 2026
41.60
41.75
40.40
41.05
40.70
17,012
Jun 30, 2026
40.85
41.80
40.75
41.60
41.25
14,350
Jun 29, 2026
41.35
41.65
40.55
40.75
40.40
17,459
Jun 26, 2026
41.35
41.55
40.75
41.35
41.00
10,385
Jun 25, 2026
40.70
41.90
40.65
41.35
41.00
27,670
Jun 24, 2026
40.05
40.70
39.95
40.70
40.35
12,714
Jun 23, 2026
40.20
40.25
39.60
40.15
39.81
13,637
Jun 22, 2026
40.45
40.50
39.40
40.50
40.16
21,386
Jun 18, 2026
40.30
40.80
39.75
40.65
40.30
19,141
Jun 17, 2026
39.75
40.55
39.65
40.20
39.86
13,072
Jun 16, 2026
40.30
40.60
39.50
39.80
39.46
9,400
Jun 15, 2026
40.95
42.35
39.70
40.30
39.96
36,611
Jun 12, 2026
40.50
40.90
40.10
40.45
40.11
18,894
Jun 11, 2026
39.55
40.30
39.40
39.95
39.61
12,918
Jun 10, 2026
39.65
40.05
39.20
39.90
39.56
11,370
Jun 9, 2026
39.60
40.15
39.40
39.75
39.41
12,882
Jun 8, 2026
39.30
39.95
38.55
39.80
39.46
19,320
Jun 5, 2026
40.15
41.35
39.85
39.90
39.56
28,247
Jun 4, 2026
40.40
40.55
40.05
40.15
39.81
15,012
Jun 3, 2026
40.00
40.15
39.65
40.10
39.76
29,094
Jun 2, 2026
39.90
40.40
39.50
40.10
39.76
9,873
Jun 1, 2026
41.30
41.35
39.50
39.55
39.21
16,286
May 29, 2026
40.50
41.20
40.25
40.90
40.55
27,030
May 28, 2026
40.60
40.60
39.75
40.35
40.01
18,381
May 27, 2026
39.70
40.60
39.70
40.50
40.16
17,611
May 26, 2026
39.95
40.00
39.05
39.35
39.02
22,903
May 25, 2026
39.95
40.30
39.60
39.95
39.61
20,408
May 22, 2026
39.15
39.60
38.70
39.35
39.02
17,287
May 21, 2026
39.35
40.10
39.20
39.25
38.92
18,599
May 20, 2026
39.25
40.05
38.45
39.40
39.07
24,329
May 19, 2026
38.50
39.90
38.50
39.40
39.07
46,458
May 18, 2026
38.00
38.85
37.75
38.45
38.12
19,316
May 15, 2026
39.10
39.70
38.40
38.40
38.07
31,546
May 13, 2026
38.40
39.20
38.35
39.00
38.67
34,991
May 12, 2026
38.25
39.55
37.85
38.35
38.02
48,919
May 11, 2026
38.65
38.80
37.70
38.35
38.02
33,227
May 8, 2026
40.55
40.55
38.55
38.55
38.22
53,818
May 7, 2026
40.45
42.50
39.70
41.05
40.70
164,697
May 6, 2026
36.50
37.30
35.60
35.80
35.50
96,728
May 5, 2026
36.30
36.75
35.70
36.15
35.84
52,058
May 4, 2026
35.70
37.10
35.65
36.15
35.84
36,624
Apr 30, 2026
35.95
36.45
35.40
35.50
35.20
19,116
Apr 29, 2026
35.60
36.20
35.50
35.55
35.25
23,114
Apr 28, 2026
36.00
36.00
35.45
35.50
35.20
16,371
Apr 27, 2026
36.15
36.45
35.90
36.05
35.74
32,568
Apr 24, 2026
37.00
37.10
36.00
36.15
35.84
20,836
Apr 23, 2026
35.90
37.25
35.75
36.90
36.59
24,413
Apr 22, 2026
36.40
36.40
35.65
35.80
35.50
23,982
Apr 21, 2026
36.65
37.05
36.25
36.55
36.24
19,354
Apr 20, 2026
36.40
36.95
36.00
36.50
36.19
20,066
Apr 17, 2026
35.85
37.20
35.65
37.15
36.83
31,140
Apr 16, 2026
0.39
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
35.65
35.85
35.00
35.85
35.55
35,566
Apr 15, 2026
36.00
36.40
35.65
35.70
35.01
39,684
Apr 14, 2026
35.55
36.20
35.25
35.55
34.86
39,463
Apr 13, 2026
35.10
35.15
34.70
34.95
34.27
31,874
Apr 10, 2026
35.45
35.65
34.50
35.05
34.37
37,578
Apr 9, 2026
35.45
35.45
34.15
34.15
33.49
44,089
Apr 8, 2026
34.20
35.40
34.20
34.70
34.03
46,794
Apr 7, 2026
33.80
34.15
32.70
32.70
32.07
34,740
Apr 2, 2026
32.95
33.65
32.80
33.65
33.00
24,540
Apr 1, 2026
34.00
34.40
33.65
33.85
33.20
38,833
Mar 31, 2026
32.40
33.15
32.30
33.05
32.41
30,214
Mar 30, 2026
31.70
32.35
31.40
32.30
31.68
25,173
Mar 27, 2026
32.85
33.00
31.80
31.80
31.19
27,478
Mar 26, 2026
32.55
33.10
32.40
32.85
32.22
27,149
Mar 25, 2026
32.60
33.35
32.60
32.80
32.17
39,036
Mar 24, 2026
33.00
33.15
31.95
32.25
31.63
42,716
Mar 23, 2026
31.35
33.90
31.05
33.30
32.66
98,627
Mar 20, 2026
35.45
35.85
32.10
32.10
31.48
166,999
Mar 19, 2026
35.20
35.55
34.65
35.30
34.62
57,775
Mar 18, 2026
35.90
36.65
35.65
35.70
35.01
17,784
Mar 17, 2026
35.35
35.90
35.20
35.65
34.96
23,917
Mar 16, 2026
35.25
35.75
35.10
35.30
34.62
27,380
Mar 13, 2026
35.85
35.85
34.90
35.25
34.57
62,389
Mar 12, 2026
36.40
36.45
35.60
35.90
35.21
20,245
Mar 11, 2026
36.30
36.75
35.85
36.40
35.70
28,070
Mar 10, 2026
36.50
37.10
36.30
36.50
35.79
33,742
Mar 9, 2026
35.50
36.50
35.05
36.10
35.40
40,828
Mar 6, 2026
37.35
37.35
36.35
36.45
35.75
25,196
Mar 5, 2026
35.85
37.40
35.50
36.90
36.19
69,220
Mar 4, 2026
35.05
36.45
35.05
35.80
35.11
28,494
Mar 3, 2026
35.70
35.75
35.00
35.10
34.42
35,749
Mar 2, 2026
36.00
36.90
35.85
36.35
35.65
32,335
Feb 27, 2026
37.40
37.50
36.85
37.00
36.29
48,676
Feb 26, 2026
37.05
37.25
36.85
37.00
36.29
63,361
Feb 25, 2026
38.00
38.05
37.00
37.05
36.33
36,247
Feb 24, 2026
38.10
38.50
37.85
37.90
37.17
26,670
Feb 23, 2026
38.85
38.85
37.80
38.10
37.36
26,883
Feb 20, 2026
39.05
39.45
38.20
38.90
38.15
33,546
Feb 19, 2026
38.55
39.60
38.50
38.90
38.15
51,345
Feb 18, 2026
38.20
38.60
37.60
38.45
37.71
40,636
Feb 17, 2026
37.35
38.20
37.15
38.05
37.31
67,668
Feb 16, 2026
37.80
38.40
37.25
37.25
36.53
40,650
Feb 13, 2026
37.15
37.95
36.95
37.30
36.58
55,700
Feb 12, 2026
35.55
37.40
35.20
35.50
34.81
368,596
Feb 11, 2026
41.50
41.50
39.20
39.70
38.93
54,858
Feb 10, 2026
41.70
42.10
41.15
41.55
40.75
33,311
Feb 9, 2026
41.15
41.40
40.60
41.35
40.55
23,571
Feb 6, 2026
40.05
41.10
39.90
40.95
40.16
14,879
Feb 5, 2026
40.55
40.80
40.10
40.60
39.82
17,188
Feb 4, 2026
40.45
41.00
40.30
40.80
40.01
87,736
Feb 3, 2026
40.60
40.65
40.10
40.45
39.67
36,643
Feb 2, 2026
41.00
41.00
40.25
40.50
39.72
54,899
Jan 30, 2026
41.55
41.75
41.00
41.00
40.21
20,046
Jan 29, 2026
42.10
42.10
41.20
41.40
40.60
9,858
Jan 28, 2026
41.95
42.50
41.60
42.10
41.29
187,689
Jan 27, 2026
42.00
42.20
41.70
41.95
41.14
13,325
Jan 26, 2026
43.05
43.05
41.80
42.00
41.19
16,205
Jan 23, 2026
43.20
43.45
42.80
43.05
42.22
11,757
Jan 22, 2026
42.70
43.30
42.60
43.30
42.46
33,750
Jan 21, 2026
41.20
42.00
40.80
41.95
41.14
17,928
Jan 20, 2026
41.40
41.60
40.90
41.25
40.45
172,158
Jan 19, 2026
42.00
42.25
40.85
41.35
40.55
165,826
Jan 16, 2026
43.20
43.60
42.80
43.20
42.37
17,314
Jan 15, 2026
41.95
43.35
41.70
43.35
42.51
136,365
Jan 14, 2026
41.90
42.15
41.50
41.90
41.09
14,341
Jan 13, 2026
43.15
43.25
41.40
41.90
41.09
30,534
Jan 12, 2026
43.40
43.60
42.70
43.25
42.41
55,029
Jan 9, 2026
42.45
43.40
42.35
43.40
42.56
20,225
Jan 8, 2026
43.30
43.35
42.45
42.80
41.97
11,302
Jan 7, 2026
42.40
43.70
42.30
43.30
42.46
35,405
Jan 5, 2026
42.80
43.00
41.60
42.45
41.63
12,044
Jan 2, 2026
42.90
43.20
42.50
42.80
41.97
15,083
Dec 30, 2025
42.60
43.00
42.50
42.90
42.07
18,264
Dec 29, 2025
41.85
42.70
41.85
42.70
41.87
14,815
Dec 23, 2025
41.60
42.20
41.60
41.85
41.04
11,567
Dec 22, 2025
42.60
42.80
41.55
41.60
40.80
14,050
Dec 19, 2025
42.90
43.05
42.40
42.60
41.78
17,397
Dec 18, 2025
41.75
42.90
41.60
42.90
42.07
15,754
Dec 17, 2025
42.40
42.50
41.05
41.75
40.94
23,795
Dec 16, 2025
42.25
42.70
42.00
42.40
41.58
9,942
Dec 15, 2025
42.40
42.85
41.95
42.25
41.43
17,848
Dec 12, 2025
42.45
42.95
42.00
42.40
41.58
16,173
Dec 11, 2025
41.75
42.95
41.65
42.45
41.63
22,018
Dec 10, 2025
41.30
41.70
41.10
41.25
40.45
9,032
Dec 9, 2025
41.05
41.40
40.60
41.30
40.50
15,502
Dec 8, 2025
41.65
41.65
41.05
41.15
40.35
17,258
Dec 5, 2025
41.85
42.10
41.55
41.65
40.85
11,100
Dec 4, 2025
41.60
42.20
41.60
41.80
40.99
14,168
Dec 3, 2025
41.00
41.95
40.95
41.60
40.80
14,840
Dec 2, 2025
41.10
41.55
40.70
41.00
40.21
15,646
Dec 1, 2025
41.45
41.50
40.75
41.10
40.31
9,407
Nov 28, 2025
41.25
41.60
40.75
41.50
40.70
28,371
Nov 27, 2025
40.85
41.50
40.85
41.35
40.55
6,278
Nov 26, 2025
41.20
41.35
40.65
40.85
40.06
12,553
Nov 25, 2025
40.40
41.30
40.40
41.20
40.40
12,717
Nov 24, 2025
40.20
40.40
39.55
40.40
39.62
54,199
Nov 21, 2025
39.75
40.10
39.20
40.10
39.33
12,762
Nov 20, 2025
40.40
40.80
39.50
40.20
39.42
13,702
Nov 19, 2025
39.85
40.75
39.70
40.40
39.62
14,859
Nov 18, 2025
40.25
40.25
39.45
39.85
39.08
16,047
Nov 17, 2025
41.30
41.70
40.35
40.65
39.86
13,281
Nov 14, 2025
42.30
42.30
41.25
41.80
40.99
11,610
Nov 13, 2025
42.65
42.80
42.05
42.40
41.58
14,276
Nov 12, 2025
42.65
43.00
42.45
42.65
41.83
27,350
Nov 11, 2025
41.60
42.65
41.35
42.65
41.83
23,149
Nov 10, 2025
41.60
41.85
41.20
41.60
40.80
17,014
Nov 7, 2025
42.00
42.65
41.30
41.35
40.55
48,806
Nov 6, 2025
42.60
43.90
40.55
42.95
42.12
253,541
Nov 5, 2025
35.80
35.80
35.05
35.05
34.37
29,867
Nov 4, 2025
36.95
36.95
35.70
35.80
35.11
27,150
Nov 3, 2025
36.25
37.30
36.05
36.95
36.24
22,137
Oct 31, 2025
35.70
37.05
35.65
36.25
35.55
32,898
Oct 30, 2025
35.50
35.85
35.40
35.65
34.96
17,311
