Pohjanmaan Arvo Sijoitusosuuskunta (HEL:ARVOSK)
Finland · Delayed Price · Currency is EUR 79.99
+0.23 (0.29%)
At close: Nov 26, 2025
HEL:ARVOSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 79.75 | 79.99 | 79.75 | 79.99 | 79.99 | 0.29% | 885 |
| Nov 25, 2025 | 78.94 | 79.98 | 78.94 | 79.76 | 79.76 | 1.05% | 907 |
| Nov 24, 2025 | 79.10 | 79.10 | 76.21 | 78.93 | 78.93 | -0.21% | 571 |
| Nov 21, 2025 | 76.02 | 79.10 | 76.02 | 79.10 | 79.10 | 5.05% | 979 |
| Nov 20, 2025 | 77.21 | 77.49 | 75.13 | 75.30 | 75.30 | -2.42% | 183 |
| Nov 19, 2025 | 78.39 | 78.39 | 75.12 | 77.17 | 77.17 | 2.62% | 179 |
| Nov 18, 2025 | 77.48 | 77.48 | 75.15 | 75.20 | 75.20 | -2.84% | 303 |
| Nov 17, 2025 | 78.70 | 78.70 | 76.00 | 77.40 | 77.40 | -1.63% | 538 |
| Nov 14, 2025 | 78.70 | 78.70 | 75.92 | 78.68 | 78.68 | -0.03% | 501 |
| Nov 13, 2025 | 78.99 | 78.99 | 77.91 | 78.70 | 78.70 | 0.99% | 274 |
| Nov 12, 2025 | 78.88 | 78.88 | 73.15 | 77.93 | 77.93 | 2.20% | 261 |
| Nov 11, 2025 | 74.90 | 79.18 | 73.01 | 76.25 | 76.25 | 1.80% | 529 |
| Nov 10, 2025 | 71.96 | 75.00 | 71.95 | 74.90 | 74.90 | 4.83% | 751 |
| Nov 7, 2025 | 70.69 | 71.45 | 70.69 | 71.45 | 71.45 | 1.05% | 218 |
| Nov 6, 2025 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | -1.57% | 38 |
| Nov 5, 2025 | 70.26 | 71.84 | 70.26 | 71.84 | 71.84 | 1.18% | 380 |
| Nov 4, 2025 | 71.40 | 71.40 | 70.29 | 71.00 | 71.00 | -0.56% | 382 |
| Nov 3, 2025 | 70.15 | 71.40 | 70.15 | 71.40 | 71.40 | 1.62% | 399 |
| Oct 31, 2025 | 71.40 | 71.40 | 70.21 | 70.26 | 70.26 | 0.06% | 407 |
| Oct 30, 2025 | 70.90 | 71.36 | 70.16 | 70.22 | 70.22 | 0.11% | 188 |
| Oct 29, 2025 | 71.30 | 71.30 | 70.14 | 70.14 | 70.14 | -1.63% | 86 |
| Oct 28, 2025 | 71.49 | 71.49 | 70.79 | 71.30 | 71.30 | -0.24% | 197 |
| Oct 27, 2025 | 70.56 | 71.47 | 69.57 | 71.47 | 71.47 | 0.24% | 83 |
| Oct 24, 2025 | 72.00 | 72.00 | 69.51 | 71.30 | 71.30 | -0.83% | 150 |
| Oct 23, 2025 | 71.50 | 72.17 | 71.21 | 71.90 | 71.90 | -0.46% | 122 |
| Oct 22, 2025 | 72.44 | 72.49 | 71.23 | 72.23 | 72.23 | 1.72% | 108 |
| Oct 21, 2025 | 71.89 | 71.89 | 71.01 | 71.01 | 71.01 | 0.01% | 75 |
| Oct 20, 2025 | 71.01 | 71.90 | 70.32 | 71.00 | 71.00 | - | 93 |
| Oct 17, 2025 | 70.18 | 71.00 | 70.01 | 71.00 | 71.00 | 1.17% | 245 |
| Oct 16, 2025 | 70.99 | 70.99 | 70.01 | 70.18 | 70.18 | 0.06% | 180 |
| Oct 15, 2025 | 69.89 | 70.15 | 69.89 | 70.14 | 70.14 | 0.40% | 131 |
| Oct 14, 2025 | 70.06 | 70.97 | 69.86 | 69.86 | 69.86 | -0.33% | 105 |
| Oct 13, 2025 | 70.49 | 71.79 | 70.01 | 70.09 | 70.09 | -2.38% | 433 |
| Oct 10, 2025 | 71.89 | 72.00 | 70.01 | 71.80 | 71.80 | 3.31% | 227 |
| Oct 9, 2025 | 72.00 | 72.00 | 69.50 | 69.50 | 69.50 | -0.94% | 243 |
| Oct 8, 2025 | 71.00 | 71.50 | 70.11 | 70.16 | 70.16 | -1.18% | 258 |
| Oct 7, 2025 | 71.49 | 71.50 | 71.00 | 71.00 | 71.00 | 1.28% | 137 |
| Oct 6, 2025 | 71.08 | 71.99 | 70.09 | 70.10 | 70.10 | -1.36% | 221 |
| Oct 3, 2025 | 72.00 | 72.00 | 70.07 | 71.07 | 71.07 | 1.46% | 66 |
| Oct 2, 2025 | 70.00 | 71.03 | 70.00 | 70.05 | 70.05 | 0.07% | 406 |
| Oct 1, 2025 | 70.00 | 70.01 | 69.00 | 70.00 | 70.00 | 2.93% | 346 |
| Sep 30, 2025 | 69.90 | 69.90 | 67.52 | 68.01 | 68.01 | -2.70% | 44 |
| Sep 29, 2025 | 69.91 | 70.79 | 69.89 | 69.90 | 69.90 | - | 1,155 |
| Sep 26, 2025 | 69.90 | 70.01 | 69.30 | 69.90 | 69.90 | 1.88% | 765 |
| Sep 25, 2025 | 69.29 | 69.29 | 68.61 | 68.61 | 68.61 | 0.13% | 211 |
| Sep 24, 2025 | 68.51 | 69.01 | 68.51 | 68.52 | 68.52 | 0.01% | 113 |
| Sep 23, 2025 | 68.99 | 69.00 | 68.50 | 68.51 | 68.51 | -0.71% | 466 |
| Sep 22, 2025 | 68.51 | 70.00 | 68.51 | 69.00 | 69.00 | 0.73% | 520 |
| Sep 19, 2025 | 69.43 | 69.43 | 68.11 | 68.50 | 68.50 | 1.48% | 105 |
| Sep 18, 2025 | 68.31 | 68.40 | 66.68 | 67.50 | 67.50 | 0.66% | 306 |