Olvi Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	29.50	29.50	29.50	29.50	-	-	2
Sep 8, 2025	29.50	29.50	29.50	29.50	-	1.03%	2
Sep 5, 2025	29.20	29.20	29.20	29.20	-	-0.68%	2
Sep 4, 2025	29.40	29.40	29.40	29.40	-	-3.92%	2
Sep 3, 2025	29.10	30.60	29.10	30.60	-	4.08%	2
Sep 2, 2025	29.40	29.40	29.40	29.40	-	-	791
Sep 1, 2025	29.40	29.40	29.40	29.40	-	-3.13%	791
Aug 29, 2025	29.75	30.45	29.75	30.35	-	-0.33%	791
Aug 28, 2025	30.45	30.45	30.45	30.45	-	-	44
Aug 27, 2025	30.45	30.45	30.45	30.45	-	-0.33%	44
Aug 26, 2025	30.55	30.55	30.55	30.55	-	-0.33%	-
Aug 25, 2025	30.65	30.65	30.65	30.65	-	-3.16%	-
Aug 22, 2025	30.65	31.65	30.65	31.65	-	-	44
Aug 21, 2025	30.55	31.65	30.55	31.65	-	0.48%	160
Aug 20, 2025	30.45	31.50	30.45	31.50	-	3.62%	281
Aug 19, 2025	30.40	30.40	30.40	30.40	-	-	2
Aug 18, 2025	30.40	30.40	30.40	30.40	-	0.33%	2
Aug 15, 2025	30.30	30.30	30.30	30.30	-	-3.96%	2
Aug 14, 2025	30.45	31.55	30.45	31.55	-	-2.17%	2
Aug 13, 2025	32.25	32.25	32.25	32.25	-	0.16%	9
Aug 12, 2025	32.20	32.20	32.20	32.20	-	-0.16%	9
Aug 11, 2025	32.25	32.25	32.25	32.25	-	0.31%	9
Aug 8, 2025	32.15	32.15	32.15	32.15	-	-3.74%	9
Aug 7, 2025	32.15	33.40	32.15	33.40	-	2.30%	9
Aug 6, 2025	32.50	32.65	32.50	32.65	-	-3.12%	60
Aug 5, 2025	32.50	33.70	32.50	33.70	-	1.51%	60
Aug 4, 2025	33.35	33.35	33.20	33.20	-	-0.45%	2
Aug 1, 2025	33.35	33.35	33.35	33.35	-	-	2
Jul 31, 2025	33.35	33.35	33.35	33.35	-	-0.15%	-
Jul 30, 2025	33.40	33.40	33.40	33.40	-	-0.30%	2
Jul 29, 2025	33.50	33.50	33.50	33.50	-	-0.59%	2
Jul 28, 2025	33.70	33.70	33.70	33.70	-	-0.15%	2
Jul 25, 2025	33.75	33.75	33.75	33.75	-	0.90%	2
Jul 24, 2025	33.45	33.45	33.45	33.45	-	0.30%	-
Jul 23, 2025	33.35	33.35	33.35	33.35	-	-	2
Jul 22, 2025	33.35	33.35	33.35	33.35	-	-0.60%	2
Jul 21, 2025	33.55	33.55	33.55	33.55	-	0.30%	2
Jul 18, 2025	33.45	33.45	33.45	33.45	-	0.30%	2
Jul 17, 2025	33.35	33.35	33.35	33.35	-	-	2
Jul 16, 2025	33.35	33.35	33.35	33.35	-	-0.30%	2
Jul 15, 2025	33.45	33.45	33.45	33.45	-	0.30%	2
Jul 14, 2025	33.35	33.35	33.35	33.35	-	-	2
Jul 11, 2025	33.35	33.35	33.35	33.35	-	-	2
Jul 10, 2025	33.35	33.35	33.35	33.35	-	-	2
Jul 9, 2025	33.35	33.35	33.35	33.35	-	0.30%	-
Jul 8, 2025	33.10	33.25	33.10	33.25	-	-0.45%	2
Jul 7, 2025	33.40	33.40	33.40	33.40	-	-0.74%	2
Jul 4, 2025	33.65	33.65	33.65	33.65	-	0.75%	2
Jul 3, 2025	33.35	33.40	33.35	33.40	-	0.45%	2
Jul 2, 2025	33.25	33.25	33.25	33.25	-	0.91%	-