Pohjanmaan Arvo Sijoitusosuuskunta (HEL:ARVOSK)
Finland · Delayed Price · Currency is EUR 77.99
+1.24 (1.62%)
At close: Aug 7, 2026
HEL:ARVOSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 78.00 | 78.00 | 77.00 | 77.99 | 77.99 | 1.62% | 227 |
| Aug 6, 2026 | 77.00 | 77.00 | 75.00 | 76.75 | 76.75 | -0.32% | 269 |
| Aug 5, 2026 | 76.95 | 78.00 | 76.95 | 77.00 | 77.00 | 2.65% | 618 |
| Aug 4, 2026 | 75.51 | 76.95 | 75.00 | 75.01 | 75.01 | -1.95% | 127 |
| Aug 3, 2026 | 76.50 | 76.50 | 74.51 | 76.50 | 76.50 | -1.53% | 187 |
| Jul 31, 2026 | 75.50 | 78.00 | 75.10 | 77.69 | 77.69 | 2.83% | 176 |
| Jul 30, 2026 | 76.24 | 76.26 | 75.55 | 75.55 | 75.55 | -0.93% | 107 |
| Jul 29, 2026 | 75.89 | 76.26 | 74.53 | 76.26 | 76.26 | -2.22% | 145 |
| Jul 28, 2026 | 75.50 | 77.99 | 75.50 | 77.99 | 77.99 | 3.99% | 15 |
| Jul 27, 2026 | 77.89 | 78.00 | 75.00 | 75.00 | 75.00 | -3.71% | 95 |
| Jul 24, 2026 | 74.61 | 77.89 | 74.61 | 77.89 | 77.89 | 4.55% | 30 |
| Jul 23, 2026 | 73.51 | 74.50 | 73.50 | 74.50 | 74.50 | 0.13% | 352 |
| Jul 22, 2026 | 77.00 | 77.00 | 74.32 | 74.40 | 74.40 | -0.80% | 114 |
| Jul 21, 2026 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | 1.17% | 150 |
| Jul 20, 2026 | 76.01 | 76.01 | 72.65 | 74.13 | 74.13 | -2.47% | 935 |
| Jul 17, 2026 | 75.00 | 76.01 | 75.00 | 76.01 | 76.01 | 0.03% | 111 |
| Jul 16, 2026 | 75.99 | 75.99 | 74.17 | 75.99 | 75.99 | 0.17% | 90 |
| Jul 15, 2026 | 74.86 | 76.00 | 74.85 | 75.86 | 75.86 | 2.29% | 164 |
| Jul 14, 2026 | 75.30 | 75.30 | 74.16 | 74.16 | 74.16 | -1.38% | 99 |
| Jul 13, 2026 | 74.50 | 75.50 | 74.50 | 75.20 | 75.20 | -0.40% | 59 |
| Jul 10, 2026 | 75.50 | 75.50 | 75.46 | 75.50 | 75.50 | 0.07% | 84 |
| Jul 9, 2026 | 74.16 | 75.45 | 74.16 | 75.45 | 75.45 | 1.74% | 23 |
| Jul 8, 2026 | 74.21 | 74.21 | 74.16 | 74.16 | 74.16 | -1.71% | 105 |
| Jul 7, 2026 | 74.01 | 75.49 | 74.01 | 75.45 | 75.45 | 1.96% | 208 |
| Jul 6, 2026 | 74.00 | 74.99 | 73.10 | 74.00 | 74.00 | -1.33% | 180 |
| Jul 3, 2026 | 75.00 | 75.00 | 73.31 | 75.00 | 75.00 | 0.07% | 212 |
| Jul 2, 2026 | 74.00 | 74.98 | 74.00 | 74.95 | 74.95 | 1.28% | 118 |
| Jul 1, 2026 | 73.87 | 74.00 | 73.87 | 74.00 | 74.00 | 0.28% | 77 |
| Jun 30, 2026 | 74.00 | 76.00 | 73.07 | 73.79 | 73.79 | -0.46% | 388 |
| Jun 29, 2026 | 76.00 | 76.00 | 73.37 | 74.13 | 74.13 | -1.48% | 81 |
| Jun 26, 2026 | 74.53 | 75.24 | 74.53 | 75.24 | 75.24 | -1.00% | 48 |
| Jun 25, 2026 | 75.00 | 76.00 | 74.02 | 76.00 | 76.00 | 1.32% | 173 |
| Jun 24, 2026 | 74.00 | 75.90 | 74.00 | 75.01 | 75.01 | 0.01% | 167 |
| Jun 23, 2026 | 74.69 | 75.00 | 74.00 | 75.00 | 75.00 | 0.42% | 265 |
| Jun 22, 2026 | 74.90 | 74.95 | 73.01 | 74.69 | 74.69 | 0.26% | 126 |
| Jun 18, 2026 | 74.94 | 74.94 | 74.01 | 74.50 | 74.50 | 0.68% | 93 |
| Jun 17, 2026 | 74.94 | 74.94 | 74.00 | 74.00 | 74.00 | -1.20% | 131 |
| Jun 16, 2026 | 74.00 | 74.92 | 73.29 | 74.90 | 74.90 | 2.42% | 350 |
| Jun 15, 2026 | 73.06 | 74.93 | 73.06 | 73.13 | 73.13 | 0.12% | 211 |
| Jun 12, 2026 | 74.93 | 74.93 | 73.00 | 73.04 | 73.04 | -2.51% | 267 |
| Jun 11, 2026 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | -0.03% | 1 |
| Jun 10, 2026 | 72.81 | 74.94 | 72.81 | 74.94 | 74.94 | 3.15% | 236 |
| Jun 9, 2026 | 74.98 | 74.98 | 72.65 | 72.65 | 72.65 | -3.12% | 101 |
| Jun 8, 2026 | 74.56 | 74.99 | 73.55 | 74.99 | 74.99 | -0.56% | 168 |
| Jun 5, 2026 | 73.55 | 77.50 | 73.55 | 75.41 | 75.41 | 0.01% | 134 |
| Jun 4, 2026 | 76.00 | 76.00 | 75.40 | 75.40 | 75.40 | -0.79% | 251 |
| Jun 3, 2026 | 74.33 | 76.00 | 73.04 | 76.00 | 76.00 | 1.36% | 271 |
| Jun 2, 2026 | 73.40 | 75.95 | 73.11 | 74.98 | 74.98 | 0.37% | 480 |
| Jun 1, 2026 | 76.00 | 76.00 | 73.53 | 74.70 | 74.70 | -2.35% | 301 |
| May 29, 2026 | 77.50 | 78.58 | 76.40 | 76.50 | 76.50 | -0.26% | 264 |