Olvi Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	33.45	33.75	33.35	33.35	33.35	-0.15%	1,090
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
Jun 17, 2025	33.45	33.45	33.10	33.30	33.30	-0.45%	2,529
Jun 16, 2025	33.40	33.65	33.10	33.45	33.45	0.15%	3,831
Jun 13, 2025	33.60	33.60	33.20	33.40	33.40	-0.89%	6,078
Jun 12, 2025	34.15	34.20	33.65	33.70	33.70	-1.32%	3,370
Jun 11, 2025	34.20	34.65	34.00	34.15	34.15	0.15%	4,054
Jun 10, 2025	34.50	34.60	34.00	34.10	34.10	-1.02%	4,221
Jun 9, 2025	34.30	34.55	34.30	34.45	34.45	0.44%	2,715
Jun 6, 2025	34.40	34.55	34.30	34.30	34.30	-0.29%	4,329
Jun 5, 2025	34.00	34.50	34.00	34.40	34.40	0.29%	4,125
Jun 4, 2025	34.65	34.65	34.20	34.30	34.30	-1.15%	3,162
Jun 3, 2025	34.50	34.80	34.15	34.70	34.70	0.58%	20,001
Jun 2, 2025	35.00	35.00	34.15	34.50	34.50	-1.00%	4,661
May 30, 2025	34.95	35.10	34.50	34.85	34.85	-0.43%	3,756
May 28, 2025	34.90	35.20	34.70	35.00	35.00	0.29%	4,202
May 27, 2025	34.60	34.95	34.40	34.90	34.90	0.87%	7,078
May 26, 2025	33.80	34.75	33.80	34.60	34.60	2.37%	8,763
May 23, 2025	33.60	34.10	33.60	33.80	33.80	0.60%	5,093
May 22, 2025	33.70	33.75	33.30	33.60	33.60	-0.44%	5,308