Pohjanmaan Arvo Sijoitusosuuskunta (HEL:ARVOSK)
Finland · Delayed Price · Currency is EUR 68.80
-0.23 (-0.33%)
At close: Sep 5, 2025
HEL:ARVOSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 69.04 | 71.98 | 67.39 | 68.80 | 68.80 | -0.33% | 416 |
| Sep 4, 2025 | 68.45 | 71.60 | 68.45 | 69.03 | 69.03 | 0.85% | 565 |
| Sep 3, 2025 | 66.29 | 68.80 | 66.29 | 68.45 | 68.45 | 3.24% | 1,035 |
| Sep 2, 2025 | 67.00 | 67.00 | 66.30 | 66.30 | 66.30 | -1.04% | 174 |
| Sep 1, 2025 | 65.91 | 67.87 | 65.91 | 67.00 | 67.00 | 1.67% | 188 |
| Aug 29, 2025 | 66.00 | 66.00 | 65.40 | 65.90 | 65.90 | 0.67% | 114 |
| Aug 28, 2025 | 65.80 | 66.39 | 65.38 | 65.46 | 65.46 | -0.52% | 172 |
| Aug 27, 2025 | 65.23 | 66.40 | 65.23 | 65.80 | 65.80 | -0.90% | 220 |
| Aug 26, 2025 | 66.60 | 66.60 | 66.00 | 66.40 | 66.40 | -0.30% | 324 |
| Aug 25, 2025 | 65.01 | 67.00 | 65.01 | 66.60 | 66.60 | 4.06% | 727 |
| Aug 22, 2025 | 63.73 | 64.49 | 63.22 | 64.00 | 64.00 | 2.89% | 662 |
| Aug 21, 2025 | 61.00 | 62.51 | 61.00 | 62.20 | 62.20 | 1.95% | 1,018 |
| Aug 20, 2025 | 60.71 | 61.99 | 60.71 | 61.01 | 61.01 | 0.73% | 164 |
| Aug 19, 2025 | 60.41 | 62.00 | 60.41 | 60.57 | 60.57 | 0.08% | 213 |
| Aug 18, 2025 | 61.25 | 61.26 | 60.52 | 60.52 | 60.52 | -1.21% | 81 |
| Aug 15, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | 0.41% | 2 |
| Aug 14, 2025 | 61.31 | 64.99 | 61.00 | 61.01 | 61.01 | -0.49% | 343 |
| Aug 13, 2025 | 61.34 | 62.21 | 61.30 | 61.31 | 61.31 | -0.10% | 304 |
| Aug 12, 2025 | 61.06 | 61.46 | 60.31 | 61.37 | 61.37 | 1.49% | 264 |
| Aug 11, 2025 | 60.96 | 61.46 | 60.30 | 60.47 | 60.47 | 0.15% | 245 |
| Aug 8, 2025 | 60.21 | 60.99 | 60.21 | 60.38 | 60.38 | 0.30% | 91 |
| Aug 7, 2025 | 60.53 | 61.10 | 60.20 | 60.20 | 60.20 | -0.55% | 377 |
| Aug 6, 2025 | 60.51 | 60.53 | 60.51 | 60.53 | 60.53 | -1.22% | 113 |
| Aug 5, 2025 | 60.42 | 61.28 | 60.42 | 61.28 | 61.28 | 1.63% | 40 |
| Aug 4, 2025 | 61.42 | 61.42 | 60.26 | 60.30 | 60.30 | -1.82% | 35 |
| Aug 1, 2025 | 61.47 | 61.47 | 61.10 | 61.42 | 61.42 | 1.02% | 103 |
| Jul 31, 2025 | 60.81 | 61.50 | 60.08 | 60.80 | 60.80 | - | 159 |
| Jul 30, 2025 | 61.00 | 61.00 | 60.48 | 60.80 | 60.80 | -1.14% | 132 |
| Jul 29, 2025 | 61.00 | 61.50 | 60.05 | 61.50 | 61.50 | 0.87% | 89 |
| Jul 28, 2025 | 61.19 | 61.19 | 60.02 | 60.97 | 60.97 | 0.05% | 216 |
| Jul 25, 2025 | 60.52 | 61.20 | 60.50 | 60.94 | 60.94 | 0.73% | 293 |
| Jul 24, 2025 | 60.05 | 60.50 | 60.05 | 60.50 | 60.50 | 0.50% | 94 |
| Jul 23, 2025 | 60.00 | 60.45 | 59.80 | 60.20 | 60.20 | -0.46% | 54 |
| Jul 22, 2025 | 59.50 | 60.48 | 59.50 | 60.48 | 60.48 | -0.02% | 25 |
| Jul 21, 2025 | 59.00 | 60.49 | 59.00 | 60.49 | 60.49 | 2.18% | 137 |
| Jul 18, 2025 | 59.06 | 59.20 | 59.00 | 59.20 | 59.20 | 0.25% | 457 |
| Jul 17, 2025 | 59.01 | 59.12 | 59.00 | 59.05 | 59.05 | -0.76% | 111 |
| Jul 16, 2025 | 59.01 | 59.94 | 59.01 | 59.50 | 59.50 | 0.20% | 246 |
| Jul 15, 2025 | 58.63 | 59.40 | 58.60 | 59.38 | 59.38 | 1.19% | 435 |
| Jul 14, 2025 | 59.00 | 59.00 | 58.66 | 58.68 | 58.68 | -0.54% | 156 |
| Jul 11, 2025 | 59.85 | 59.85 | 59.00 | 59.00 | 59.00 | -1.42% | 360 |
| Jul 10, 2025 | 60.01 | 60.36 | 59.72 | 59.85 | 59.85 | -0.30% | 345 |
| Jul 9, 2025 | 60.49 | 60.49 | 60.03 | 60.03 | 60.03 | -0.94% | 297 |
| Jul 8, 2025 | 60.22 | 60.60 | 60.06 | 60.60 | 60.60 | -0.51% | 218 |
| Jul 7, 2025 | 60.70 | 61.31 | 60.01 | 60.91 | 60.91 | 0.84% | 425 |
| Jul 4, 2025 | 60.98 | 62.49 | 60.40 | 60.40 | 60.40 | -0.93% | 332 |
| Jul 3, 2025 | 60.01 | 60.98 | 60.01 | 60.97 | 60.97 | 0.61% | 169 |
| Jul 2, 2025 | 60.99 | 60.99 | 60.01 | 60.60 | 60.60 | -0.64% | 237 |
| Jul 1, 2025 | 59.50 | 61.99 | 59.50 | 60.99 | 60.99 | 1.99% | 285 |
| Jun 30, 2025 | 59.79 | 59.80 | 59.33 | 59.80 | 59.80 | - | 157 |