Olvi Oyj (HEL:OLVAS)
Finland · Delayed Price · Currency is EUR 29.30
+0.30 (1.03%)
Oct 30, 2025, 6:21 PM EET
Olvi Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 29.00 | 29.40 | 28.80 | 29.20 | 29.20 | 0.69% | 8,470 |
| Oct 29, 2025 | 29.15 | 29.20 | 28.95 | 29.00 | 29.00 | -0.68% | 10,994 |
| Oct 28, 2025 | 29.15 | 29.25 | 28.95 | 29.20 | 29.20 | 0.17% | 6,800 |
| Oct 27, 2025 | 29.20 | 29.45 | 28.90 | 29.15 | 29.15 | -0.17% | 13,253 |
| Oct 24, 2025 | 28.75 | 29.25 | 28.70 | 29.20 | 29.20 | 1.57% | 15,497 |
| Oct 23, 2025 | 28.75 | 29.00 | 28.55 | 28.75 | 28.75 | - | 18,914 |
| Oct 22, 2025 | 29.85 | 30.20 | 28.75 | 28.75 | 28.75 | -3.69% | 54,580 |
| Oct 21, 2025 | 31.10 | 31.20 | 29.55 | 29.85 | 29.85 | -4.63% | 77,969 |
| Oct 20, 2025 | 31.05 | 31.30 | 30.80 | 31.30 | 31.30 | 0.81% | 8,076 |
| Oct 17, 2025 | 31.20 | 31.25 | 30.70 | 31.05 | 31.05 | -0.48% | 6,787 |
| Oct 16, 2025 | 30.90 | 31.20 | 30.50 | 31.20 | 31.20 | 1.46% | 11,368 |
| Oct 15, 2025 | 30.10 | 30.75 | 30.05 | 30.75 | 30.75 | 2.84% | 33,802 |
| Oct 14, 2025 | 29.75 | 30.05 | 29.55 | 29.90 | 29.90 | 0.34% | 6,451 |
| Oct 13, 2025 | 30.00 | 30.20 | 29.60 | 29.80 | 29.80 | -0.67% | 8,644 |
| Oct 10, 2025 | 29.75 | 30.25 | 29.60 | 30.00 | 30.00 | 1.35% | 9,263 |
| Oct 9, 2025 | 29.80 | 29.90 | 29.60 | 29.60 | 29.60 | - | 6,116 |
| Oct 8, 2025 | 29.70 | 29.85 | 29.55 | 29.60 | 29.60 | -0.17% | 5,716 |
| Oct 7, 2025 | 29.50 | 29.75 | 29.45 | 29.65 | 29.65 | 0.17% | 5,582 |
| Oct 6, 2025 | 29.75 | 29.95 | 29.45 | 29.60 | 29.60 | -0.34% | 13,417 |
| Oct 3, 2025 | 29.90 | 30.00 | 29.65 | 29.70 | 29.70 | -0.34% | 6,391 |
| Oct 2, 2025 | 29.85 | 30.00 | 29.75 | 29.80 | 29.80 | - | 6,138 |
| Oct 1, 2025 | 29.95 | 30.00 | 29.70 | 29.80 | 29.80 | -0.50% | 5,416 |
| Sep 30, 2025 | 29.95 | 29.95 | 29.70 | 29.95 | 29.95 | -0.17% | 17,712 |
| Sep 29, 2025 | 30.10 | 30.10 | 29.85 | 30.00 | 30.00 | -0.33% | 6,286 |
| Sep 26, 2025 | 29.80 | 30.30 | 29.70 | 30.10 | 30.10 | 1.35% | 10,166 |
| Sep 25, 2025 | 30.00 | 30.10 | 29.70 | 29.70 | 29.70 | -0.83% | 10,245 |
| Sep 24, 2025 | 30.10 | 30.15 | 29.95 | 29.95 | 29.95 | -0.33% | 12,132 |
| Sep 23, 2025 | 30.50 | 30.50 | 30.05 | 30.05 | 30.05 | -0.66% | 9,012 |
| Sep 22, 2025 | 30.25 | 30.55 | 30.20 | 30.25 | 30.25 | - | 7,162 |
| Sep 19, 2025 | 30.25 | 30.55 | 30.20 | 30.25 | 30.25 | - | 14,123 |
| Sep 18, 2025 | 30.50 | 30.55 | 30.20 | 30.25 | 30.25 | -0.49% | 7,458 |
| Sep 17, 2025 | 30.75 | 30.80 | 30.35 | 30.40 | 30.40 | -1.14% | 7,959 |
| Sep 16, 2025 | 31.00 | 31.20 | 30.70 | 30.75 | 30.75 | 0.49% | 23,875 |
| Sep 15, 2025 | 30.50 | 31.05 | 30.45 | 30.60 | 30.60 | 0.33% | 21,695 |
| Sep 12, 2025 | 30.45 | 30.70 | 30.40 | 30.50 | 30.50 | 0.16% | 5,054 |
| Sep 11, 2025 | 30.50 | 30.65 | 30.40 | 30.45 | 30.45 | 0.16% | 4,376 |
| Sep 10, 2025 | 30.60 | 30.75 | 30.40 | 30.40 | 30.40 | - | 8,633 |
| Sep 9, 2025 | 30.10 | 30.50 | 29.95 | 30.40 | 30.40 | 1.00% | 12,010 |
| Sep 8, 2025 | 30.20 | 30.25 | 30.00 | 30.10 | 30.10 | - | 5,825 |
| Sep 5, 2025 | 30.05 | 30.25 | 30.05 | 30.10 | 30.10 | 1.01% | 6,334 |
| Sep 4, 2025 | 30.10 | 30.40 | 29.80 | 29.80 | 29.80 | -0.67% | 7,242 |
| Sep 3, 2025 | 30.00 | 30.05 | 29.80 | 30.00 | 30.00 | 1.01% | 11,616 |
| Sep 2, 2025 | 30.05 | 30.10 | 29.70 | 29.70 | 29.70 | -1.00% | 14,403 |
| Sep 1, 2025 | 30.05 | 30.25 | 30.00 | 30.00 | 30.00 | - | 10,551 |
| Aug 29, 2025 | 30.25 | 30.35 | 30.00 | 30.00 | 30.00 | -1.15% | 9,054 |
| Aug 28, 2025 | 30.50 | 30.70 | 30.20 | 30.35 | 30.35 | -2.25% | 13,578 |
| Aug 27, 2025 | 31.00 | 31.10 | 30.80 | 31.05 | 30.40 | - | 10,123 |
| Aug 26, 2025 | 31.20 | 31.30 | 30.95 | 31.05 | 30.40 | -0.32% | 17,273 |
| Aug 25, 2025 | 31.30 | 31.35 | 31.10 | 31.15 | 30.50 | -0.32% | 9,621 |
| Aug 22, 2025 | 31.25 | 31.40 | 31.20 | 31.25 | 30.60 | - | 6,877 |