Olvi Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	33.85	33.85	33.15	33.45	33.45	-0.89%	12,577
Jan 28, 2026	33.90	34.10	33.55	33.75	33.75	-0.59%	10,584
Jan 27, 2026	34.20	34.20	33.80	33.95	33.95	-0.73%	105,471
Jan 26, 2026	33.70	34.40	33.60	34.20	34.20	1.48%	7,437
Jan 23, 2026	33.70	33.70	33.30	33.70	33.70	0.15%	5,115
Jan 22, 2026	32.65	33.70	32.65	33.65	33.65	3.54%	8,250
Jan 21, 2026	32.55	32.75	32.15	32.50	32.50	-	24,623
Jan 20, 2026	32.65	32.65	32.00	32.50	32.50	-1.07%	13,098
Jan 19, 2026	33.20	33.20	32.65	32.85	32.85	-1.35%	9,990
Jan 16, 2026	32.80	33.35	32.80	33.30	33.30	1.52%	10,107
Jan 15, 2026	32.35	32.90	32.20	32.80	32.80	1.71%	7,995
Jan 14, 2026	32.00	32.25	31.75	32.25	32.25	0.47%	6,204
Jan 13, 2026	32.15	32.15	31.70	32.10	32.10	-0.16%	5,069
Jan 12, 2026	32.45	32.45	31.80	32.15	32.15	-0.77%	10,524
Jan 9, 2026	31.90	32.40	31.85	32.40	32.40	1.09%	4,845
Jan 8, 2026	32.05	32.05	31.60	32.05	32.05	-0.16%	4,983
Jan 7, 2026	31.45	32.10	31.15	32.10	32.10	1.74%	9,168
Jan 5, 2026	31.00	31.55	30.70	31.55	31.55	1.77%	7,683
Jan 2, 2026	31.40	31.55	31.00	31.00	31.00	-1.12%	9,257
Dec 30, 2025	31.50	31.50	30.90	31.35	31.35	-0.32%	10,856
Dec 29, 2025	30.90	31.45	30.50	31.45	31.45	1.78%	15,855
Dec 23, 2025	30.90	31.20	30.80	30.90	30.90	0.32%	4,059
Dec 22, 2025	30.90	30.90	30.40	30.80	30.80	-0.48%	8,796
Dec 19, 2025	31.25	31.30	30.70	30.95	30.95	-1.12%	16,236
Dec 18, 2025	30.80	31.40	30.80	31.30	31.30	1.46%	10,081
Dec 17, 2025	30.80	31.05	30.70	30.85	30.85	0.16%	10,925
Dec 16, 2025	30.45	30.80	30.45	30.80	30.80	0.65%	21,222
Dec 15, 2025	30.60	30.80	30.55	30.60	30.60	-	7,093
Dec 12, 2025	30.35	30.70	30.20	30.60	30.60	0.82%	26,212
Dec 11, 2025	30.25	30.35	30.10	30.35	30.35	0.33%	8,285
Dec 10, 2025	30.35	30.50	30.10	30.25	30.25	0.33%	15,922
Dec 9, 2025	30.50	30.70	30.00	30.15	30.15	-0.99%	10,137
Dec 8, 2025	30.25	30.70	30.25	30.45	30.45	0.66%	38,083
Dec 5, 2025	30.65	30.75	30.15	30.25	30.25	-1.31%	7,105
Dec 4, 2025	30.35	30.85	30.05	30.65	30.65	0.99%	9,895
Dec 3, 2025	29.95	30.45	29.95	30.35	30.35	1.34%	6,530
Dec 2, 2025	30.10	30.25	29.75	29.95	29.95	-0.99%	19,126
Dec 1, 2025	30.30	30.45	30.05	30.25	30.25	-0.33%	5,231
Nov 28, 2025	30.20	30.35	29.85	30.35	30.35	0.50%	10,267
Nov 27, 2025	29.90	30.40	29.90	30.20	30.20	0.83%	8,306
Nov 26, 2025	30.15	30.20	29.75	29.95	29.95	-0.50%	7,769
Nov 25, 2025	29.70	30.15	29.50	30.10	30.10	1.35%	22,017
Nov 24, 2025	29.25	29.75	29.25	29.70	29.70	1.54%	13,673
Nov 21, 2025	28.45	29.25	28.35	29.25	29.25	2.45%	13,478
Nov 20, 2025	28.70	28.75	28.45	28.55	28.55	-0.35%	6,772
Nov 19, 2025	28.25	28.80	28.25	28.65	28.65	1.60%	10,155
Nov 18, 2025	28.55	28.60	28.20	28.20	28.20	-1.05%	7,566
Nov 17, 2025	29.00	29.00	28.50	28.50	28.50	-1.72%	12,089
Nov 14, 2025	29.40	29.55	28.90	29.00	29.00	-1.36%	6,562
Nov 13, 2025	29.25	29.50	29.10	29.40	29.40	0.68%	13,428