Harvia Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	39.15	39.60	38.70	39.35	39.35	1.03%	16,363
May 21, 2026	39.35	40.10	38.95	38.95	38.95	-1.14%	26,218
May 20, 2026	39.25	40.05	38.45	39.40	39.40	-	24,421
May 19, 2026	38.50	39.90	38.50	39.40	39.40	2.47%	46,458
May 18, 2026	38.00	38.85	37.75	38.45	38.45	0.13%	19,316
May 15, 2026	39.10	39.70	38.40	38.40	38.40	-1.54%	31,546
May 13, 2026	38.40	39.20	38.35	39.00	39.00	1.69%	34,991
May 12, 2026	38.25	39.55	37.85	38.35	38.35	-	48,919
May 11, 2026	38.65	38.80	37.70	38.35	38.35	-0.52%	33,227
May 8, 2026	40.55	40.55	38.55	38.55	38.55	-6.09%	53,818
May 7, 2026	40.45	42.50	39.70	41.05	41.05	14.66%	164,814
May 6, 2026	36.50	37.30	35.60	35.80	35.80	-0.97%	97,193
May 5, 2026	36.30	36.75	35.70	36.15	36.15	-	52,058
May 4, 2026	35.70	37.10	35.65	36.15	36.15	1.83%	36,701
Apr 30, 2026	35.95	36.45	35.40	35.50	35.50	-0.14%	19,116
Apr 29, 2026	35.60	36.20	35.50	35.55	35.55	0.14%	23,114
Apr 28, 2026	36.00	36.00	35.45	35.50	35.50	-1.53%	16,374
Apr 27, 2026	36.15	36.45	35.90	36.05	36.05	-0.28%	32,568
Apr 24, 2026	37.00	37.10	36.00	36.15	36.15	-2.03%	20,911
Apr 23, 2026	35.90	37.25	35.75	36.90	36.90	3.07%	24,533
Apr 22, 2026	36.40	36.40	35.65	35.80	35.80	-2.05%	23,982
Apr 21, 2026	36.65	37.05	36.25	36.55	36.55	0.14%	19,354
Apr 20, 2026	36.40	36.95	36.00	36.50	36.50	-1.75%	20,074
Apr 17, 2026	35.85	37.20	35.65	37.15	37.15	3.63%	31,371
Apr 16, 2026	35.65	35.85	35.00	35.85	35.85	1.53%	35,566
Apr 15, 2026	36.00	36.40	35.65	35.70	35.31	0.42%	39,684
Apr 14, 2026	35.55	36.20	35.25	35.55	35.16	1.72%	39,574
Apr 13, 2026	35.10	35.15	34.70	34.95	34.57	-0.29%	31,905
Apr 10, 2026	35.45	35.65	34.50	35.05	34.67	2.64%	37,578
Apr 9, 2026	35.45	35.45	34.15	34.15	33.78	-1.59%	44,089
Apr 8, 2026	34.20	35.40	34.20	34.70	34.32	6.12%	46,794
Apr 7, 2026	33.80	34.15	32.70	32.70	32.34	-2.82%	34,743
Apr 2, 2026	32.95	33.65	32.80	33.65	33.28	-0.15%	24,849
Apr 1, 2026	34.00	34.40	33.65	33.70	33.33	1.97%	44,167
Mar 31, 2026	32.40	33.15	32.30	33.05	32.69	2.32%	30,214
Mar 30, 2026	31.70	32.35	31.40	32.30	31.95	1.57%	25,223
Mar 27, 2026	32.85	33.00	31.80	31.80	31.45	-3.20%	27,538
Mar 26, 2026	32.55	33.10	32.40	32.85	32.49	0.15%	27,165
Mar 25, 2026	32.60	33.35	32.60	32.80	32.44	1.71%	39,156
Mar 24, 2026	33.00	33.15	31.95	32.25	31.90	-2.27%	42,716
Mar 23, 2026	31.35	33.90	31.05	33.00	32.64	2.80%	110,315
Mar 20, 2026	35.45	35.85	32.10	32.10	31.75	-9.07%	166,999
Mar 19, 2026	35.20	35.55	34.65	35.30	34.91	-1.12%	59,245
Mar 18, 2026	35.90	36.65	35.65	35.70	35.31	0.14%	17,784
Mar 17, 2026	35.35	35.90	35.20	35.65	35.26	0.99%	23,917
Mar 16, 2026	35.25	35.75	35.10	35.30	34.91	0.14%	27,380
Mar 13, 2026	35.85	35.85	34.90	35.25	34.86	-1.81%	62,451
Mar 12, 2026	36.40	36.45	35.60	35.90	35.51	-1.37%	20,445
Mar 11, 2026	36.30	36.75	35.85	36.40	36.00	-0.27%	28,122
Mar 10, 2026	36.50	37.10	36.30	36.50	36.10	1.11%	33,742