Olvi Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	33.20	33.20	33.20	33.20	33.20	0.30%	-
Feb 19, 2026	33.10	33.10	33.10	33.10	33.10	0.61%	-
Feb 18, 2026	32.90	32.90	32.90	32.90	32.90	-0.60%	-
Feb 17, 2026	33.10	33.10	33.10	33.10	33.10	1.53%	-
Feb 16, 2026	32.60	32.60	32.60	32.60	32.60	-4.68%	-
Feb 13, 2026	32.55	34.20	32.55	34.20	34.20	5.56%	2
Feb 12, 2026	32.40	32.40	32.40	32.40	32.40	-0.31%	-
Feb 11, 2026	34.00	34.00	32.50	32.50	32.50	-4.41%	6
Feb 10, 2026	34.00	34.00	34.00	34.00	34.00	1.64%	-
Feb 9, 2026	33.45	33.45	33.45	33.45	33.45	-0.15%	-
Feb 6, 2026	33.65	33.65	33.50	33.50	33.50	-2.19%	2
Feb 5, 2026	33.40	34.25	33.40	34.25	34.25	4.10%	1
Feb 4, 2026	32.90	32.90	32.90	32.90	32.90	-0.60%	-
Feb 3, 2026	33.10	33.10	33.10	33.10	33.10	-0.30%	-
Feb 2, 2026	33.20	33.20	33.20	33.20	33.20	1.07%	-
Jan 30, 2026	32.85	32.85	32.85	32.85	32.85	-0.61%	-
Jan 29, 2026	33.15	33.15	33.00	33.05	33.05	-0.90%	172
Jan 28, 2026	33.35	33.35	33.35	33.35	33.35	-0.74%	-
Jan 27, 2026	33.60	33.60	33.60	33.60	33.60	1.51%	-
Jan 26, 2026	33.10	33.10	33.10	33.10	33.10	0.15%	-
Jan 23, 2026	33.05	33.05	33.05	33.05	33.05	-2.36%	-
Jan 22, 2026	31.90	33.85	31.90	33.85	33.85	3.68%	5
Jan 21, 2026	31.90	32.65	31.90	32.65	32.65	-0.46%	5
Jan 20, 2026	32.25	32.80	32.25	32.80	32.80	-1.06%	10
Jan 19, 2026	32.70	33.15	32.70	33.15	33.15	2.95%	9
Jan 16, 2026	32.20	32.20	32.20	32.20	32.20	1.74%	-
Jan 15, 2026	31.65	31.65	31.65	31.65	31.65	0.48%	-
Jan 14, 2026	31.50	31.50	31.50	31.50	31.50	-0.16%	-
Jan 13, 2026	31.55	31.55	31.55	31.55	31.55	-9.86%	-
Jan 12, 2026	31.80	35.00	31.80	35.00	35.00	11.29%	3
Jan 9, 2026	31.45	31.45	31.45	31.45	31.45	-0.16%	-
Jan 8, 2026	31.50	31.50	31.50	31.50	31.50	1.78%	-
Jan 7, 2026	30.95	30.95	30.95	30.95	30.95	-	-
Jan 6, 2026	30.95	30.95	30.95	30.95	30.95	-0.48%	-
Jan 5, 2026	30.40	31.60	30.40	31.10	31.10	1.14%	60
Jan 2, 2026	30.75	30.75	30.75	30.75	30.75	0.16%	-
Dec 30, 2025	30.85	31.60	30.70	30.70	30.70	1.32%	92
Dec 29, 2025	30.30	30.30	30.30	30.30	30.30	-0.82%	-
Dec 23, 2025	30.20	30.55	30.20	30.55	30.55	0.66%	5
Dec 22, 2025	30.35	30.35	30.35	30.35	30.35	-1.14%	-
Dec 19, 2025	30.70	30.70	30.70	30.70	30.70	1.49%	-
Dec 18, 2025	30.25	30.25	30.25	30.25	30.25	-3.35%	-
Dec 17, 2025	30.20	31.30	30.20	31.30	31.30	4.33%	300
Dec 16, 2025	30.00	30.00	30.00	30.00	30.00	-0.99%	-
Dec 15, 2025	30.00	30.30	30.00	30.30	30.30	1.85%	45
Dec 12, 2025	29.75	29.75	29.75	29.75	29.75	0.34%	-
Dec 11, 2025	29.65	29.65	29.65	29.65	29.65	0.34%	-
Dec 10, 2025	29.55	29.55	29.55	29.55	29.55	-1.01%	-
Dec 9, 2025	29.85	29.85	29.85	29.85	29.85	0.67%	-
Dec 8, 2025	29.65	29.65	29.65	29.65	29.65	-1.33%	-