Helsinki - Delayed Quote
EUR
Olvi Oyj (OLVAS.HE)
27.60
+0.25
(+0.91%)
At close: 6:29:41 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
Nov 2, 2026
27.40
27.65
27.30
27.60
27.60
8,233
Oct 30, 2026
27.15
27.40
27.15
27.35
27.35
10,996
Oct 29, 2026
27.25
27.45
27.15
27.20
27.20
7,534
Oct 28, 2026
27.60
27.60
27.25
27.25
27.25
6,132
Oct 27, 2026
27.80
27.80
27.50
27.60
27.60
6,312
Oct 26, 2026
27.50
27.85
27.45
27.80
27.80
6,731
Oct 23, 2026
27.50
27.95
27.40
27.45
27.45
9,874
Oct 22, 2026
27.00
27.85
27.00
27.50
27.50
12,071
Oct 21, 2026
27.00
27.15
26.90
26.95
26.95
11,255
Oct 20, 2026
27.00
27.25
26.65
27.00
27.00
19,327
Oct 19, 2026
27.70
27.95
26.85
26.95
26.95
19,470
Oct 16, 2026
28.00
28.05
27.45
27.55
27.55
23,015
Oct 15, 2026
28.30
28.35
27.85
27.90
27.90
34,785
Oct 14, 2026
28.50
28.80
28.20
28.30
28.30
27,230
Oct 13, 2026
31.05
31.10
27.85
28.50
28.50
82,774
Oct 12, 2026
31.30
31.50
30.60
30.80
30.80
5,314
Oct 9, 2026
30.80
31.50
30.80
31.30
31.30
5,696
Oct 8, 2026
30.90
30.95
30.50
30.75
30.75
5,879
Oct 7, 2026
30.75
31.00
30.70
30.90
30.90
4,443
Oct 6, 2026
30.50
31.15
30.50
30.75
30.75
8,133
Oct 5, 2026
30.75
30.95
30.35
30.35
30.35
7,992
Oct 2, 2026
31.00
31.30
30.75
30.75
30.75
7,864
Oct 1, 2026
31.30
31.45
30.95
30.95
30.95
4,929
Sep 30, 2026
31.35
31.75
31.35
31.35
31.35
5,264
Sep 29, 2026
31.50
31.60
31.25
31.25
31.25
7,660
Sep 28, 2026
31.50
31.80
31.30
31.40
31.40
10,669
Sep 25, 2026
32.15
32.25
31.50
31.50
31.50
9,993
Sep 24, 2026
31.80
32.15
31.75
31.95
31.95
3,776
Sep 23, 2026
32.20
32.30
31.80
31.80
31.80
8,137
Sep 22, 2026
0.68
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
32.00
32.25
31.90
32.10
32.10
10,698
Sep 21, 2026
32.75
32.75
32.40
32.60
31.92
7,457
Sep 18, 2026
32.80
32.85
32.35
32.35
31.68
21,143
Sep 17, 2026
33.30
33.35
32.80
32.80
32.12
9,011
Sep 16, 2026
32.75
33.25
32.75
33.00
32.31
10,063
Sep 15, 2026
32.35
32.85
32.25
32.65
31.97
3,386
Sep 14, 2026
32.55
32.70
32.35
32.35
31.68
9,139
Sep 11, 2026
32.40
32.85
32.40
32.55
31.87
4,259
Sep 10, 2026
32.35
32.50
32.30
32.40
31.72
2,909
Sep 9, 2026
32.50
32.65
32.20
32.30
31.63
4,722
Sep 8, 2026
32.35
32.55
32.25
32.45
31.77
18,387
Sep 7, 2026
32.50
32.65
32.35
32.35
31.68
2,686
Sep 4, 2026
32.45
32.50
32.25
32.45
31.77
4,863
Sep 3, 2026
32.40
32.60
32.30
32.50
31.82
10,001
Sep 2, 2026
32.15
32.45
32.15
32.35
31.68
3,471
Sep 1, 2026
32.20
32.50
32.05
32.10
31.43
9,150
Aug 31, 2026
32.40
32.60
32.00
32.20
31.53
11,788
Aug 28, 2026
32.25
32.80
32.25
32.40
31.72
4,146
Aug 27, 2026
32.40
32.60
32.20
32.20
31.53
5,719
Aug 26, 2026
32.85
32.90
32.45
32.45
31.77
2,852
Aug 25, 2026
32.20
32.90
32.15
32.55
31.87
8,194
Aug 24, 2026
32.15
32.45
32.10
32.20
31.53
5,868
Aug 21, 2026
32.10
32.75
32.10
32.20
31.53
5,496
Aug 20, 2026
32.30
32.55
32.00
32.05
31.38
5,057
Aug 19, 2026
32.45
32.75
32.15
32.15
31.48
4,670
Aug 18, 2026
32.80
33.10
32.40
32.40
31.72
4,971
Aug 17, 2026
33.45
33.45
32.10
32.50
31.82
11,470
Aug 14, 2026
32.20
33.95
32.10
33.65
32.95
22,409
Aug 13, 2026
32.00
32.30
31.60
31.85
31.19
12,201
Aug 12, 2026
31.95
32.10
31.70
31.90
31.23
6,118
Aug 11, 2026
31.80
32.15
31.70
31.85
31.19
3,610
Aug 10, 2026
32.20
32.30
31.75
31.80
31.14
4,566
Aug 7, 2026
32.40
32.50
32.10
32.10
31.43
4,843
Aug 6, 2026
32.35
32.70
32.20
32.25
31.58
5,885
Aug 5, 2026
32.75
33.00
32.15
32.35
31.68
6,195
Aug 4, 2026
33.00
33.05
32.55
32.65
31.97
5,093
Aug 3, 2026
33.20
33.35
32.45
33.05
32.36
8,141
Jul 31, 2026
33.30
33.35
33.05
33.10
32.41
3,134
Jul 30, 2026
32.80
33.40
32.80
33.05
32.36
7,445
Jul 29, 2026
33.00
33.20
32.60
32.85
32.16
4,485
Jul 28, 2026
32.45
33.15
32.45
33.00
32.31
7,828
Jul 27, 2026
32.70
32.90
32.35
32.55
31.87
5,273
Jul 24, 2026
33.15
33.15
32.05
32.60
31.92
8,446
Jul 23, 2026
32.90
33.00
32.25
32.35
31.68
4,435
Jul 22, 2026
33.05
33.15
32.90
32.90
32.21
4,723
Jul 21, 2026
32.80
33.25
32.50
32.95
32.26
6,220
Jul 20, 2026
32.85
33.15
32.70
32.80
32.12
6,128
Jul 17, 2026
32.65
33.20
32.65
32.80
32.12
6,591
Jul 16, 2026
32.65
32.90
32.60
32.65
31.97
3,989
Jul 15, 2026
32.80
32.85
32.50
32.55
31.87
7,039
Jul 14, 2026
32.60
32.80
32.10
32.60
31.92
5,481
Jul 13, 2026
32.15
32.60
32.05
32.45
31.77
7,746
Jul 10, 2026
31.95
32.30
31.90
32.15
31.48
9,557
Jul 9, 2026
32.00
32.10
31.60
31.90
31.23
4,399
Jul 8, 2026
32.50
32.50
31.65
31.95
31.28
6,066
Jul 7, 2026
32.00
32.55
31.95
32.45
31.77
3,740
Jul 6, 2026
32.35
32.55
32.00
32.00
31.33
4,316
Jul 3, 2026
32.35
32.60
32.15
32.30
31.63
3,318
Jul 2, 2026
31.85
32.30
31.80
32.30
31.63
5,380
Jul 1, 2026
32.00
32.00
31.50
31.85
31.19
4,226
Jun 30, 2026
32.05
32.05
31.50
32.00
31.33
9,523
Jun 29, 2026
32.00
32.10
31.65
31.85
31.19
6,200
Jun 26, 2026
32.15
32.40
31.60
31.70
31.04
5,752
Jun 25, 2026
32.40
32.50
31.65
32.20
31.53
12,141
Jun 24, 2026
31.50
32.40
31.50
32.40
31.72
7,569
Jun 23, 2026
31.20
31.45
31.10
31.45
30.79
13,039
Jun 22, 2026
31.30
31.30
31.10
31.30
30.65
14,221
Jun 18, 2026
31.90
31.95
31.15
31.35
30.70
3,936
Jun 17, 2026
31.95
32.20
31.70
31.80
31.14
1,403
Jun 16, 2026
32.35
32.35
31.70
31.95
31.28
5,332
Jun 15, 2026
32.65
33.15
32.15
32.30
31.63
3,931
Jun 12, 2026
32.35
32.60
32.30
32.45
31.77
2,722
Jun 11, 2026
32.00
32.45
31.80
32.25
31.58
6,086
Jun 10, 2026
31.85
32.35
31.80
32.05
31.38
4,352
Jun 9, 2026
31.95
32.20
31.80
31.90
31.23
2,294
Jun 8, 2026
32.20
32.20
31.75
31.95
31.28
5,767
Jun 5, 2026
31.75
32.70
31.75
32.20
31.53
5,659
Jun 4, 2026
31.55
31.90
31.50
31.90
31.23
1,560
Jun 3, 2026
31.40
31.85
31.25
31.65
30.99
4,311
Jun 2, 2026
31.60
31.75
31.35
31.35
30.70
4,328
Jun 1, 2026
31.65
31.90
31.45
31.55
30.89
5,542
May 29, 2026
31.40
31.75
31.20
31.60
30.94
7,974
May 28, 2026
31.40
31.45
31.25
31.40
30.75
4,921
May 27, 2026
31.60
31.80
31.55
31.75
31.09
6,245
May 26, 2026
31.30
31.70
31.30
31.40
30.75
4,612
May 25, 2026
31.20
31.55
31.05
31.30
30.65
9,565
May 22, 2026
31.50
31.80
31.15
31.20
30.55
9,090
May 21, 2026
31.20
31.65
31.20
31.55
30.89
5,659
May 20, 2026
31.20
31.55
31.00
31.20
30.55
6,909
May 19, 2026
31.05
31.35
31.00
31.25
30.60
10,684
May 18, 2026
30.85
31.35
30.60
31.10
30.45
10,769
May 15, 2026
30.55
31.00
30.55
30.85
30.21
5,744
May 13, 2026
30.65
30.70
30.50
30.50
29.86
4,453
May 12, 2026
30.50
30.55
30.20
30.40
29.77
6,619
May 11, 2026
30.65
30.75
30.40
30.40
29.77
6,564
May 8, 2026
30.50
31.00
30.50
30.65
30.01
5,457
May 7, 2026
31.20
31.45
30.70
30.70
30.06
8,800
May 6, 2026
31.15
31.40
30.95
31.05
30.40
8,944
May 5, 2026
31.15
31.50
30.95
30.95
30.30
12,334
May 4, 2026
31.10
31.50
30.90
31.10
30.45
8,015
Apr 30, 2026
30.70
31.35
30.50
31.00
30.35
5,186
Apr 29, 2026
30.50
30.80
30.30
30.50
29.86
8,295
Apr 28, 2026
30.10
30.55
30.10
30.45
29.81
8,458
Apr 27, 2026
30.50
30.75
30.05
30.05
29.42
14,472
Apr 24, 2026
31.00
31.15
30.20
30.45
29.81
14,362
Apr 23, 2026
31.40
31.40
30.45
30.85
30.21
25,975
Apr 22, 2026
32.95
33.00
32.45
32.45
31.77
7,321
Apr 21, 2026
32.85
33.25
32.70
32.70
32.02
7,201
Apr 20, 2026
32.90
33.00
32.55
32.85
32.16
5,522
Apr 17, 2026
32.95
33.05
32.70
32.85
32.16
4,300
Apr 16, 2026
33.20
33.40
32.80
32.95
32.26
4,858
Apr 15, 2026
33.50
33.85
33.05
33.05
32.36
6,603
Apr 14, 2026
33.85
33.95
33.50
33.50
32.80
3,492
Apr 13, 2026
34.05
34.05
33.65
33.75
33.05
2,987
Apr 10, 2026
34.00
34.60
33.90
34.05
33.34
7,213
Apr 9, 2026
33.65
34.05
33.50
33.90
33.19
7,867
Apr 8, 2026
34.00
34.00
33.50
33.65
32.95
8,371
Apr 7, 2026
33.45
33.85
33.00
33.00
32.31
11,938
Apr 2, 2026
0.67
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
33.55
33.55
33.15
33.45
32.75
8,950
Apr 1, 2026
34.05
34.60
34.05
34.25
32.88
5,615
Mar 31, 2026
33.70
34.20
33.60
34.05
32.69
9,842
Mar 30, 2026
33.20
33.75
33.00
33.70
32.35
11,266
Mar 27, 2026
33.95
33.95
33.10
33.30
31.97
6,471
Mar 26, 2026
34.10
34.20
33.85
33.95
32.59
7,478
Mar 25, 2026
34.55
34.75
33.80
34.10
32.74
9,985
Mar 24, 2026
34.00
34.45
33.95
34.40
33.02
11,202
Mar 23, 2026
34.25
34.55
33.40
34.30
32.93
15,955
Mar 20, 2026
34.55
35.00
34.50
34.60
33.22
15,901
Mar 19, 2026
34.65
34.85
34.35
34.45
33.07
87,092
Mar 18, 2026
35.00
35.50
34.40
34.60
33.22
13,550
Mar 17, 2026
34.35
35.05
34.25
34.95
33.55
11,535
Mar 16, 2026
33.85
34.45
33.85
34.25
32.88
8,025
Mar 13, 2026
34.15
34.45
33.80
33.85
32.50
10,008
Mar 12, 2026
33.50
34.35
33.25
34.25
32.88
26,442
Mar 11, 2026
33.25
33.50
33.00
33.25
31.92
9,549
Mar 10, 2026
33.45
33.80
33.25
33.25
31.92
9,804
Mar 9, 2026
33.30
33.75
33.15
33.25
31.92
11,660
Mar 6, 2026
34.20
34.70
33.70
33.85
32.50
17,928
Mar 5, 2026
33.50
34.40
33.50
34.05
32.69
7,370
Mar 4, 2026
33.35
34.05
33.05
33.85
32.50
8,714
Mar 3, 2026
33.55
33.75
33.30
33.40
32.06
7,018
Mar 2, 2026
34.00
34.45
33.75
33.90
32.54
12,302
Feb 27, 2026
34.05
34.45
33.90
34.45
33.07
8,501
Feb 26, 2026
33.65
34.15
33.50
34.00
32.64
9,304
Feb 25, 2026
34.05
34.25
33.65
33.65
32.30
12,429
Feb 24, 2026
33.80
34.55
33.75
34.10
32.74
6,605
Feb 23, 2026
34.35
34.70
33.90
33.90
32.54
10,290
Feb 20, 2026
33.80
34.65
33.80
34.30
32.93
8,002
Feb 19, 2026
33.70
34.30
33.60
33.80
32.45
10,344
Feb 18, 2026
33.45
34.10
33.45
33.70
32.35
10,159
Feb 17, 2026
33.45
33.70
32.90
33.50
32.16
19,434
Feb 16, 2026
33.20
33.60
32.95
33.45
32.11
9,964
Feb 13, 2026
33.45
34.00
33.00
33.20
31.87
50,192
Feb 12, 2026
34.00
34.50
32.90
33.15
31.82
33,613
Feb 11, 2026
34.20
34.20
33.00
33.00
31.68
13,176
Feb 10, 2026
33.90
34.50
33.90
34.20
32.83
7,564
Feb 9, 2026
34.20
34.20
33.85
34.05
32.69
6,141
Feb 6, 2026
34.25
34.35
33.80
34.05
32.69
8,721
Feb 5, 2026
34.00
34.25
33.70
34.25
32.88
15,316
Feb 4, 2026
33.60
34.00
33.20
34.00
32.64
10,234
Feb 3, 2026
33.75
33.90
33.50
33.50
32.16
5,954
Feb 2, 2026
33.40
34.05
33.40
33.70
32.35
7,000
Jan 30, 2026
33.45
33.55
33.15
33.45
32.11
10,353
Jan 29, 2026
33.85
33.85
33.15
33.35
32.02
11,523
Jan 28, 2026
33.90
34.10
33.55
33.75
32.40
10,584
Jan 27, 2026
34.20
34.20
33.80
33.95
32.59
105,471
Jan 26, 2026
33.70
34.40
33.60
34.20
32.83
7,478
Jan 23, 2026
33.70
33.70
33.30
33.70
32.35
5,115
Jan 22, 2026
32.65
33.70
32.65
33.65
32.30
8,250
Jan 21, 2026
32.55
32.75
32.15
32.50
31.20
24,623
Jan 20, 2026
32.65
32.65
32.00
32.50
31.20
12,951
Jan 19, 2026
33.20
33.20
32.65
32.85
31.54
9,990
Jan 16, 2026
32.80
33.35
32.80
33.30
31.97
11,773
Jan 15, 2026
32.35
32.90
32.20
32.80
31.49
7,995
Jan 14, 2026
32.00
32.25
31.75
32.25
30.96
6,204
Jan 13, 2026
32.15
32.15
31.70
32.10
30.82
5,069
Jan 12, 2026
32.45
32.45
31.80
32.15
30.86
10,524
Jan 9, 2026
31.90
32.40
31.85
32.40
31.10
4,845
Jan 8, 2026
32.05
32.05
31.60
32.05
30.77
4,983
Jan 7, 2026
31.45
32.10
31.15
32.10
30.82
9,168
Jan 5, 2026
31.00
31.55
30.70
31.55
30.29
7,633
Jan 2, 2026
31.40
31.55
31.00
31.00
29.76
9,257
Dec 30, 2025
31.50
31.50
30.90
31.35
30.10
10,856
Dec 29, 2025
30.90
31.45
30.50
31.45
30.19
15,855
Dec 23, 2025
30.90
31.20
30.80
30.90
29.66
4,059
Dec 22, 2025
30.90
30.90
30.40
30.80
29.57
8,796
Dec 19, 2025
31.25
31.30
30.70
30.95
29.71
16,236
Dec 18, 2025
30.80
31.40
30.80
31.30
30.05
10,081
Dec 17, 2025
30.80
31.05
30.70
30.85
29.62
10,925
Dec 16, 2025
30.45
30.80
30.45
30.80
29.57
21,222
Dec 15, 2025
30.60
30.80
30.55
30.60
29.38
7,093
Dec 12, 2025
30.35
30.70
30.20
30.60
29.38
26,212
Dec 11, 2025
30.25
30.35
30.10
30.35
29.14
8,285
Dec 10, 2025
30.35
30.50
30.10
30.25
29.04
15,922
Dec 9, 2025
30.50
30.70
30.00
30.15
28.94
10,137
Dec 8, 2025
30.25
30.70
30.25
30.45
29.23
38,083
Dec 5, 2025
30.65
30.75
30.15
30.25
29.04
7,105
Dec 4, 2025
30.35
30.85
30.05
30.65
29.42
9,895
Dec 3, 2025
29.95
30.45
29.95
30.35
29.14
6,530
Dec 2, 2025
30.10
30.25
29.75
29.95
28.75
19,126
Dec 1, 2025
30.30
30.45
30.05
30.25
29.04
5,231
Nov 28, 2025
30.20
30.35
29.85
30.35
29.14
10,267
Nov 27, 2025
29.90
30.40
29.90
30.20
28.99
8,306
Nov 26, 2025
30.15
30.20
29.75
29.95
28.75
7,769
Nov 25, 2025
29.70
30.15
29.50
30.10
28.90
22,017
Nov 24, 2025
29.25
29.75
29.25
29.70
28.51
13,673
Nov 21, 2025
28.45
29.25
28.35
29.25
28.08
13,478
Nov 20, 2025
28.70
28.75
28.45
28.55
27.41
6,772
Nov 19, 2025
28.25
28.80
28.25
28.65
27.50
10,155
Nov 18, 2025
28.55
28.60
28.20
28.20
27.07
7,566
Nov 17, 2025
29.00
29.00
28.50
28.50
27.36
12,089
Nov 14, 2025
29.40
29.55
28.90
29.00
27.84
6,562
Nov 13, 2025
29.25
29.50
29.10
29.40
28.22
13,428
Nov 12, 2025
29.40
29.55
29.15
29.20
28.03
5,021
Nov 11, 2025
29.10
29.50
29.05
29.40
28.22
10,660
Nov 10, 2025
28.75
29.05
28.75
29.05
27.89
5,133
Nov 7, 2025
28.40
28.85
28.40
28.70
27.55
5,167
Nov 6, 2025
28.50
28.65
28.35
28.40
27.26
7,763
Nov 5, 2025
28.65
28.75
28.45
28.50
27.36
8,797
Nov 4, 2025
28.95
28.95
28.50
28.65
27.50
12,109
Nov 3, 2025
29.60
29.60
28.90
28.90
27.74
16,904
