Olvi Oyj (HEL:OLVAS)
Finland · Delayed Price · Currency is EUR 30.35
-0.05 (-0.16%)
Sep 18, 2025, 2:38 PM EET
Olvi Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 31.30 | 31.35 | 31.15 | 31.25 | 30.60 | 0.32% | 10,450 |
| Aug 20, 2025 | 31.10 | 31.40 | 31.10 | 31.15 | 30.50 | 0.32% | 8,357 |
| Aug 19, 2025 | 30.75 | 31.10 | 30.50 | 31.05 | 30.40 | 1.97% | 14,457 |
| Aug 18, 2025 | 30.90 | 30.90 | 30.45 | 30.45 | 29.81 | -0.33% | 14,345 |
| Aug 15, 2025 | 31.00 | 31.10 | 30.55 | 30.55 | 29.91 | -0.97% | 15,812 |
| Aug 14, 2025 | 31.35 | 31.35 | 30.85 | 30.85 | 30.20 | -0.64% | 28,976 |
| Aug 13, 2025 | 31.85 | 31.85 | 30.45 | 31.05 | 30.40 | -5.48% | 66,398 |
| Aug 12, 2025 | 32.80 | 33.00 | 32.70 | 32.85 | 32.16 | 0.15% | 13,902 |
| Aug 11, 2025 | 33.10 | 33.30 | 32.80 | 32.80 | 32.11 | -0.15% | 7,549 |
| Aug 8, 2025 | 32.75 | 33.00 | 32.70 | 32.85 | 32.16 | 0.31% | 7,132 |
| Aug 7, 2025 | 32.75 | 33.10 | 32.65 | 32.75 | 32.06 | - | 6,442 |
| Aug 6, 2025 | 33.10 | 33.30 | 32.75 | 32.75 | 32.06 | -1.06% | 6,239 |
| Aug 5, 2025 | 33.15 | 33.30 | 33.05 | 33.10 | 32.41 | - | 3,400 |
| Aug 4, 2025 | 33.10 | 33.75 | 33.10 | 33.10 | 32.41 | - | 4,229 |
| Aug 1, 2025 | 33.45 | 33.75 | 33.10 | 33.10 | 32.41 | -0.90% | 5,586 |
| Jul 31, 2025 | 33.65 | 33.95 | 33.40 | 33.40 | 32.70 | -0.74% | 5,132 |
| Jul 30, 2025 | 34.10 | 34.25 | 33.65 | 33.65 | 32.95 | -1.32% | 4,750 |
| Jul 29, 2025 | 34.05 | 34.20 | 33.90 | 34.10 | 33.39 | - | 2,478 |
| Jul 28, 2025 | 34.30 | 34.30 | 33.85 | 34.10 | 33.39 | -0.73% | 5,527 |
| Jul 25, 2025 | 33.90 | 34.35 | 33.85 | 34.35 | 33.63 | - | 4,503 |
| Jul 24, 2025 | 33.85 | 34.45 | 33.75 | 34.35 | 33.63 | 1.48% | 5,043 |
| Jul 23, 2025 | 33.75 | 34.00 | 33.65 | 33.85 | 33.14 | 0.45% | 5,861 |
| Jul 22, 2025 | 33.75 | 34.10 | 33.35 | 33.70 | 32.99 | -0.59% | 4,167 |
| Jul 21, 2025 | 34.15 | 34.30 | 33.70 | 33.90 | 33.19 | -0.73% | 3,104 |
| Jul 18, 2025 | 34.05 | 34.15 | 33.85 | 34.15 | 33.44 | 0.29% | 2,740 |
| Jul 17, 2025 | 33.95 | 34.20 | 33.75 | 34.05 | 33.34 | 0.74% | 3,927 |
| Jul 16, 2025 | 33.95 | 34.05 | 33.80 | 33.80 | 33.09 | -0.44% | 4,020 |
| Jul 15, 2025 | 34.00 | 34.05 | 33.70 | 33.95 | 33.24 | -0.29% | 3,100 |
| Jul 14, 2025 | 33.80 | 34.40 | 33.80 | 34.05 | 33.34 | 0.44% | 4,561 |
| Jul 11, 2025 | 34.00 | 34.15 | 33.80 | 33.90 | 33.19 | -0.15% | 2,293 |
| Jul 10, 2025 | 33.95 | 33.95 | 33.55 | 33.95 | 33.24 | - | 3,439 |