Olvi Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	33.25	33.50	33.00	33.45	-	0.60%	8,404
Mar 10, 2026	33.45	33.80	33.25	33.25	33.25	-	9,804
Mar 9, 2026	33.30	33.75	33.15	33.25	33.25	-1.77%	10,896
Mar 6, 2026	34.20	34.70	33.70	33.85	33.85	-0.59%	16,458
Mar 5, 2026	33.50	34.40	33.50	34.05	34.05	0.59%	7,370
Mar 4, 2026	33.35	34.05	33.05	33.85	33.85	1.35%	8,714
Mar 3, 2026	33.55	33.75	33.30	33.40	33.40	-1.33%	7,107
Mar 2, 2026	34.00	34.45	33.75	33.85	33.85	-1.74%	12,781
Feb 27, 2026	34.05	34.45	33.90	34.45	34.45	1.32%	8,501
Feb 26, 2026	33.65	34.15	33.50	34.00	34.00	1.04%	9,304
Feb 25, 2026	34.05	34.25	33.65	33.65	33.65	-1.32%	12,429
Feb 24, 2026	33.80	34.55	33.75	34.10	34.10	0.59%	6,929
Feb 23, 2026	34.35	34.70	33.90	33.90	33.90	-1.17%	10,290
Feb 20, 2026	33.80	34.65	33.80	34.30	34.30	1.48%	8,445
Feb 19, 2026	33.70	34.30	33.60	33.80	33.80	0.30%	10,344
Feb 18, 2026	33.45	34.10	33.45	33.70	33.70	0.60%	10,159
Feb 17, 2026	33.45	33.70	32.90	33.50	33.50	0.15%	19,434
Feb 16, 2026	33.20	33.60	32.95	33.45	33.45	0.75%	9,964
Feb 13, 2026	33.45	34.00	33.00	33.20	33.20	0.15%	50,218
Feb 12, 2026	34.00	34.50	32.90	33.15	33.15	0.45%	33,613
Feb 11, 2026	34.20	34.20	33.00	33.00	33.00	-3.51%	13,176
Feb 10, 2026	33.90	34.50	33.90	34.20	34.20	0.44%	7,564
Feb 9, 2026	34.20	34.20	33.85	34.05	34.05	-	6,141
Feb 6, 2026	34.25	34.35	33.80	34.05	34.05	-0.58%	8,721
Feb 5, 2026	34.00	34.25	33.70	34.25	34.25	0.74%	15,316
Feb 4, 2026	33.60	34.00	33.20	34.00	34.00	1.49%	10,634
Feb 3, 2026	33.75	33.90	33.50	33.50	33.50	-0.59%	5,954
Feb 2, 2026	33.40	34.05	33.40	33.70	33.70	0.75%	7,000
Jan 30, 2026	33.45	33.55	33.15	33.45	33.45	-	10,353
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%	7,478
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%	11,773
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