Pohjanmaan Arvo Sijoitusosuuskunta (HEL:ARVOSK)
Finland · Delayed Price · Currency is EUR 78.60
-0.40 (-0.51%)
At close: May 18, 2026
HEL:ARVOSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 79.00 | 79.00 | 78.50 | 79.00 | 79.00 | - | 497 |
| May 13, 2026 | 79.60 | 79.70 | 78.40 | 79.00 | 79.00 | -0.72% | 1,085 |
| May 12, 2026 | 79.50 | 80.50 | 79.50 | 79.57 | 79.57 | 0.10% | 326 |
| May 11, 2026 | 79.69 | 79.69 | 79.04 | 79.49 | 79.49 | -0.29% | 146 |
| May 8, 2026 | 79.21 | 81.00 | 79.21 | 79.72 | 79.72 | -1.58% | 250 |
| May 7, 2026 | 80.17 | 82.49 | 80.17 | 81.00 | 81.00 | - | 159 |
| May 6, 2026 | 79.36 | 81.48 | 79.35 | 81.00 | 81.00 | 1.00% | 590 |
| May 5, 2026 | 80.32 | 80.32 | 78.55 | 80.20 | 80.20 | -0.14% | 669 |
| May 4, 2026 | 80.32 | 81.22 | 80.31 | 80.31 | 80.31 | -0.02% | 464 |
| Apr 30, 2026 | 80.59 | 82.21 | 80.32 | 80.33 | 80.33 | -0.64% | 196 |
| Apr 29, 2026 | 80.35 | 81.87 | 80.31 | 80.85 | 80.85 | 0.74% | 244 |
| Apr 28, 2026 | 82.97 | 82.97 | 80.26 | 80.26 | 80.26 | -3.27% | 350 |
| Apr 27, 2026 | 82.51 | 82.98 | 82.01 | 82.97 | 82.97 | 0.94% | 98 |
| Apr 24, 2026 | 82.01 | 82.99 | 82.00 | 82.20 | 82.20 | -0.89% | 93 |
| Apr 23, 2026 | 83.00 | 83.00 | 82.00 | 82.94 | 82.94 | 0.53% | 100 |
| Apr 22, 2026 | 82.07 | 83.49 | 82.05 | 82.50 | 82.50 | -1.40% | 449 |
| Apr 21, 2026 | 83.16 | 84.94 | 82.60 | 83.67 | 83.67 | 0.61% | 640 |
| Apr 20, 2026 | 83.09 | 84.98 | 83.09 | 83.16 | 83.16 | 0.07% | 314 |
| Apr 17, 2026 | 82.66 | 83.99 | 82.66 | 83.10 | 83.10 | -0.94% | 143 |
| Apr 16, 2026 | 83.49 | 83.99 | 83.49 | 83.89 | 83.89 | -0.12% | 42 |
| Apr 15, 2026 | 84.16 | 84.98 | 83.61 | 83.99 | 83.99 | 0.45% | 312 |
| Apr 14, 2026 | 84.98 | 85.00 | 83.30 | 83.61 | 83.61 | 1.30% | 234 |
| Apr 13, 2026 | 85.01 | 85.01 | 81.51 | 82.54 | 82.54 | -2.89% | 318 |
| Apr 10, 2026 | 89.00 | 89.00 | 85.00 | 85.00 | 85.00 | -4.49% | 367 |
| Apr 9, 2026 | 91.50 | 91.50 | 87.06 | 89.00 | 83.23 | -2.73% | 760 |
| Apr 8, 2026 | 89.80 | 92.70 | 89.80 | 91.50 | 85.57 | 2.80% | 1,154 |
| Apr 7, 2026 | 87.97 | 89.98 | 87.96 | 89.01 | 83.24 | 1.19% | 791 |
| Apr 2, 2026 | 85.97 | 88.97 | 85.00 | 87.96 | 82.26 | 3.48% | 312 |
| Apr 1, 2026 | 84.90 | 85.00 | 84.00 | 85.00 | 79.49 | 0.13% | 77 |
| Mar 31, 2026 | 84.99 | 84.99 | 84.00 | 84.89 | 79.39 | -0.12% | 52 |
| Mar 30, 2026 | 84.99 | 84.99 | 84.13 | 84.99 | 79.48 | 0.01% | 51 |
| Mar 27, 2026 | 84.50 | 84.98 | 83.11 | 84.98 | 79.47 | -0.01% | 87 |
| Mar 26, 2026 | 85.00 | 85.00 | 83.12 | 84.99 | 79.48 | 2.73% | 122 |
| Mar 25, 2026 | 84.00 | 85.00 | 82.72 | 82.73 | 77.37 | -0.56% | 269 |
| Mar 24, 2026 | 82.63 | 84.00 | 82.63 | 83.20 | 77.81 | -0.95% | 174 |
| Mar 23, 2026 | 82.01 | 84.00 | 82.00 | 84.00 | 78.55 | -0.13% | 242 |
| Mar 20, 2026 | 83.99 | 84.11 | 81.99 | 84.11 | 78.66 | 0.13% | 621 |
| Mar 19, 2026 | 84.00 | 85.00 | 84.00 | 84.00 | 78.55 | -3.43% | 108 |
| Mar 18, 2026 | 83.99 | 86.98 | 83.99 | 86.98 | 81.34 | 3.98% | 364 |
| Mar 17, 2026 | 85.01 | 86.99 | 83.65 | 83.65 | 78.23 | -2.31% | 448 |
| Mar 16, 2026 | 85.61 | 86.00 | 82.55 | 85.63 | 80.08 | -1.54% | 177 |
| Mar 13, 2026 | 86.21 | 86.98 | 83.63 | 86.97 | 81.33 | 0.89% | 94 |
| Mar 12, 2026 | 83.64 | 86.20 | 83.64 | 86.20 | 80.61 | 3.07% | 639 |
| Mar 11, 2026 | 83.00 | 85.97 | 83.00 | 83.63 | 78.21 | 4.13% | 1,233 |
| Mar 10, 2026 | 79.95 | 82.97 | 79.95 | 80.31 | 75.10 | 0.46% | 171 |
| Mar 9, 2026 | 81.16 | 81.16 | 79.00 | 79.94 | 74.76 | -0.79% | 279 |
| Mar 6, 2026 | 80.59 | 80.59 | 80.51 | 80.58 | 75.36 | 0.04% | 145 |
| Mar 5, 2026 | 81.50 | 81.99 | 80.55 | 80.55 | 75.33 | -2.93% | 58 |
| Mar 4, 2026 | 80.99 | 82.98 | 80.00 | 82.98 | 77.60 | 2.44% | 123 |
| Mar 3, 2026 | 81.00 | 81.00 | 80.00 | 81.00 | 75.75 | 0.73% | 492 |