Olvi Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	31.00	31.10	30.80	31.05	31.05	-	10,123
Aug 26, 2025	31.20	31.30	30.95	31.05	31.05	-0.32%	17,273
Aug 25, 2025	31.30	31.35	31.10	31.15	31.15	-0.32%	9,621
Aug 22, 2025	31.25	31.40	31.20	31.25	31.25	-	6,877
Aug 21, 2025	31.30	31.35	31.15	31.25	31.25	0.32%	10,450
Aug 20, 2025	31.10	31.40	31.10	31.15	31.15	0.32%	8,357
Aug 19, 2025	30.75	31.10	30.50	31.05	31.05	1.97%	14,457
Aug 18, 2025	30.90	30.90	30.45	30.45	30.45	-0.33%	14,345
Aug 15, 2025	31.00	31.10	30.55	30.55	30.55	-0.97%	15,812
Aug 14, 2025	31.35	31.35	30.85	30.85	30.85	-0.64%	28,976
Aug 13, 2025	31.85	31.85	30.45	31.05	31.05	-5.48%	66,398
Aug 12, 2025	32.80	33.00	32.70	32.85	32.85	0.15%	13,902
Aug 11, 2025	33.10	33.30	32.80	32.80	32.80	-0.15%	7,549
Aug 8, 2025	32.75	33.00	32.70	32.85	32.85	0.31%	7,132
Aug 7, 2025	32.75	33.10	32.65	32.75	32.75	-	6,442
Aug 6, 2025	33.10	33.30	32.75	32.75	32.75	-1.06%	6,239
Aug 5, 2025	33.15	33.30	33.05	33.10	33.10	-	3,400
Aug 4, 2025	33.10	33.75	33.10	33.10	33.10	-	4,229
Aug 1, 2025	33.45	33.75	33.10	33.10	33.10	-0.90%	5,586
Jul 31, 2025	33.65	33.95	33.40	33.40	33.40	-0.74%	5,132
Jul 30, 2025	34.10	34.25	33.65	33.65	33.65	-1.32%	4,750
Jul 29, 2025	34.05	34.20	33.90	34.10	34.10	-	2,478
Jul 28, 2025	34.30	34.30	33.85	34.10	34.10	-0.73%	5,527
Jul 25, 2025	33.90	34.35	33.85	34.35	34.35	-	4,503
Jul 24, 2025	33.85	34.45	33.75	34.35	34.35	1.48%	5,043
Jul 23, 2025	33.75	34.00	33.65	33.85	33.85	0.45%	5,861
Jul 22, 2025	33.75	34.10	33.35	33.70	33.70	-0.59%	4,167
Jul 21, 2025	34.15	34.30	33.70	33.90	33.90	-0.73%	3,104
Jul 18, 2025	34.05	34.15	33.85	34.15	34.15	0.29%	2,740
Jul 17, 2025	33.95	34.20	33.75	34.05	34.05	0.74%	3,927
Jul 16, 2025	33.95	34.05	33.80	33.80	33.80	-0.44%	4,020
Jul 15, 2025	34.00	34.05	33.70	33.95	33.95	-0.29%	3,100
Jul 14, 2025	33.80	34.40	33.80	34.05	34.05	0.44%	4,561
Jul 11, 2025	34.00	34.15	33.80	33.90	33.90	-0.15%	2,293
Jul 10, 2025	33.95	33.95	33.55	33.95	33.95	-	3,439
Jul 9, 2025	33.70	34.15	33.70	33.95	33.95	0.30%	3,255
Jul 8, 2025	33.70	33.85	33.55	33.85	33.85	0.45%	2,540
Jul 7, 2025	34.00	34.00	33.40	33.70	33.70	-0.88%	6,609
Jul 4, 2025	34.25	34.25	33.75	34.00	34.00	-0.73%	4,992
Jul 3, 2025	33.80	34.30	33.80	34.25	34.25	0.88%	4,201
Jul 2, 2025	33.85	34.00	33.50	33.95	33.95	0.30%	6,692
Jul 1, 2025	33.60	33.85	33.30	33.85	33.85	0.89%	5,962
Jun 30, 2025	33.00	33.75	32.95	33.55	33.55	2.13%	5,863
Jun 27, 2025	32.80	32.95	32.65	32.85	32.85	0.31%	4,491
Jun 26, 2025	32.70	33.00	32.70	32.75	32.75	0.15%	4,153
Jun 25, 2025	32.75	32.80	32.40	32.70	32.70	-0.15%	3,947
Jun 24, 2025	32.70	33.05	32.40	32.75	32.75	0.15%	5,421
Jun 23, 2025	33.35	33.35	32.60	32.70	32.70	-1.06%	2,531
Jun 19, 2025	33.30	33.45	32.50	33.05	33.05	-0.75%	12,278
Jun 18, 2025	33.30	33.50	33.05	33.30	33.30	-	3,456