Pohjanmaan Arvo Sijoitusosuuskunta (HEL:ARVOSK)
Finland · Delayed Price · Currency is EUR 79.25
-1.60 (-1.98%)
At close: Jan 27, 2026
HEL:ARVOSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 79.07 | 80.82 | 79.06 | 79.27 | 79.27 | 0.08% | 54 |
| Jan 28, 2026 | 79.06 | 80.00 | 79.06 | 79.21 | 79.21 | -0.05% | 236 |
| Jan 27, 2026 | 80.36 | 80.36 | 79.05 | 79.25 | 79.25 | -1.98% | 248 |
| Jan 26, 2026 | 80.99 | 81.00 | 79.56 | 80.85 | 80.85 | -0.19% | 68 |
| Jan 23, 2026 | 80.00 | 81.00 | 79.50 | 81.00 | 81.00 | 1.25% | 133 |
| Jan 22, 2026 | 79.50 | 80.99 | 79.50 | 80.00 | 80.00 | 0.21% | 264 |
| Jan 21, 2026 | 79.80 | 79.83 | 79.50 | 79.83 | 79.83 | - | 126 |
| Jan 20, 2026 | 81.00 | 81.01 | 79.70 | 79.83 | 79.83 | -1.44% | 229 |
| Jan 19, 2026 | 79.66 | 81.00 | 79.66 | 81.00 | 81.00 | -0.49% | 154 |
| Jan 16, 2026 | 81.00 | 82.59 | 81.00 | 81.40 | 81.40 | 2.35% | 129 |
| Jan 15, 2026 | 79.42 | 81.50 | 79.42 | 79.53 | 79.53 | -0.09% | 135 |
| Jan 14, 2026 | 79.50 | 79.60 | 79.50 | 79.60 | 79.60 | 0.08% | 189 |
| Jan 13, 2026 | 79.65 | 79.65 | 77.10 | 79.54 | 79.54 | -0.85% | 173 |
| Jan 12, 2026 | 80.21 | 80.22 | 80.01 | 80.22 | 80.22 | - | 54 |
| Jan 9, 2026 | 80.84 | 81.18 | 80.00 | 80.22 | 80.22 | -1.19% | 171 |
| Jan 8, 2026 | 79.91 | 81.33 | 79.91 | 81.19 | 81.19 | 1.49% | 255 |
| Jan 7, 2026 | 79.34 | 80.50 | 79.34 | 80.00 | 80.00 | 0.86% | 48 |
| Jan 5, 2026 | 79.00 | 81.10 | 79.00 | 79.32 | 79.32 | 0.41% | 498 |
| Jan 2, 2026 | 79.51 | 79.51 | 78.60 | 79.00 | 79.00 | -0.63% | 422 |
| Dec 30, 2025 | 78.03 | 79.50 | 78.00 | 79.50 | 79.50 | 0.63% | 649 |
| Dec 29, 2025 | 80.10 | 80.20 | 77.00 | 79.00 | 79.00 | -2.94% | 447 |
| Dec 23, 2025 | 81.00 | 81.39 | 80.00 | 81.39 | 81.39 | -0.01% | 57 |
| Dec 22, 2025 | 81.01 | 81.60 | 81.01 | 81.40 | 81.40 | 0.98% | 159 |
| Dec 19, 2025 | 80.84 | 82.87 | 80.61 | 80.61 | 80.61 | -0.48% | 333 |
| Dec 18, 2025 | 81.03 | 82.87 | 80.69 | 81.00 | 81.00 | -0.06% | 335 |
| Dec 17, 2025 | 81.06 | 82.29 | 81.05 | 81.05 | 81.05 | 0.05% | 132 |
| Dec 16, 2025 | 82.88 | 82.88 | 81.01 | 81.01 | 81.01 | -2.27% | 91 |
| Dec 15, 2025 | 82.00 | 82.89 | 80.49 | 82.89 | 82.89 | - | 83 |
| Dec 12, 2025 | 82.89 | 82.89 | 81.28 | 82.89 | 82.89 | - | 80 |
| Dec 11, 2025 | 81.89 | 82.89 | 80.50 | 82.89 | 82.89 | 1.41% | 355 |
| Dec 10, 2025 | 81.89 | 81.89 | 81.07 | 81.74 | 81.74 | -0.27% | 229 |
| Dec 9, 2025 | 81.41 | 81.99 | 81.07 | 81.96 | 81.96 | 1.01% | 213 |
| Dec 8, 2025 | 82.00 | 82.00 | 80.42 | 81.14 | 81.14 | -1.05% | 175 |
| Dec 5, 2025 | 82.45 | 82.45 | 80.12 | 82.00 | 82.00 | - | 128 |
| Dec 4, 2025 | 82.50 | 82.66 | 81.04 | 82.00 | 82.00 | -1.09% | 309 |
| Dec 3, 2025 | 83.70 | 83.79 | 82.50 | 82.90 | 82.90 | -0.52% | 207 |
| Dec 2, 2025 | 81.75 | 83.33 | 81.00 | 83.33 | 83.33 | 0.40% | 138 |
| Dec 1, 2025 | 83.89 | 83.89 | 81.71 | 83.00 | 83.00 | -1.00% | 196 |
| Nov 28, 2025 | 81.04 | 83.84 | 81.01 | 83.84 | 83.84 | 2.24% | 360 |
| Nov 27, 2025 | 80.00 | 82.99 | 80.00 | 82.00 | 82.00 | 2.51% | 556 |
| 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 |