Olvi Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	31.35	31.75	31.35	31.60	-	1.12%	3,098
Sep 29, 2026	31.50	31.60	31.25	31.25	31.25	-0.48%	7,660
Sep 28, 2026	31.50	31.80	31.30	31.40	31.40	-0.32%	10,669
Sep 25, 2026	32.15	32.25	31.50	31.50	31.50	-1.41%	9,073
Sep 24, 2026	31.80	32.15	31.75	31.95	31.95	0.47%	3,776
Sep 23, 2026	32.20	32.30	31.80	31.80	31.80	-0.93%	8,137
Sep 22, 2026	32.00	32.25	31.90	32.10	32.10	0.56%	10,698
Sep 21, 2026	32.75	32.75	32.40	32.60	31.92	0.77%	7,457
Sep 18, 2026	32.80	32.85	32.35	32.35	31.68	-1.37%	21,143
Sep 17, 2026	33.30	33.35	32.80	32.80	32.12	-0.61%	9,011
Sep 16, 2026	32.75	33.25	32.75	33.00	32.31	1.07%	10,063
Sep 15, 2026	32.35	32.85	32.25	32.65	31.97	0.93%	3,386
Sep 14, 2026	32.55	32.70	32.35	32.35	31.68	-0.61%	9,139
Sep 11, 2026	32.40	32.85	32.40	32.55	31.87	0.46%	4,259
Sep 10, 2026	32.35	32.50	32.30	32.40	31.72	0.31%	2,909
Sep 9, 2026	32.50	32.65	32.20	32.30	31.63	-0.46%	4,722
Sep 8, 2026	32.35	32.55	32.25	32.45	31.77	0.31%	18,387
Sep 7, 2026	32.50	32.65	32.35	32.35	31.68	-0.31%	2,686
Sep 4, 2026	32.45	32.50	32.25	32.45	31.77	-0.15%	4,863
Sep 3, 2026	32.40	32.60	32.30	32.50	31.82	0.46%	10,001
Sep 2, 2026	32.15	32.45	32.15	32.35	31.68	0.78%	3,471
Sep 1, 2026	32.20	32.50	32.05	32.10	31.43	-0.31%	9,150
Aug 31, 2026	32.40	32.60	32.00	32.20	31.53	-0.62%	11,788
Aug 28, 2026	32.25	32.80	32.25	32.40	31.72	0.62%	4,146
Aug 27, 2026	32.40	32.60	32.20	32.20	31.53	-0.77%	5,719
Aug 26, 2026	32.85	32.90	32.45	32.45	31.77	-0.31%	2,852
Aug 25, 2026	32.20	32.90	32.15	32.55	31.87	1.09%	8,194
Aug 24, 2026	32.15	32.45	32.10	32.20	31.53	-	5,868
Aug 21, 2026	32.10	32.75	32.10	32.20	31.53	0.47%	5,496
Aug 20, 2026	32.30	32.55	32.00	32.05	31.38	-0.31%	5,057
Aug 19, 2026	32.45	32.75	32.15	32.15	31.48	-0.77%	4,670
Aug 18, 2026	32.80	33.10	32.40	32.40	31.72	-0.31%	4,971
Aug 17, 2026	33.45	33.45	32.10	32.50	31.82	-3.42%	11,470
Aug 14, 2026	32.20	33.95	32.10	33.65	32.95	5.65%	22,409
Aug 13, 2026	32.00	32.30	31.60	31.85	31.19	-0.16%	12,201
Aug 12, 2026	31.95	32.10	31.70	31.90	31.23	0.16%	6,118
Aug 11, 2026	31.80	32.15	31.70	31.85	31.19	0.16%	3,610
Aug 10, 2026	32.20	32.30	31.75	31.80	31.14	-0.93%	4,566
Aug 7, 2026	32.40	32.50	32.10	32.10	31.43	-0.47%	4,843
Aug 6, 2026	32.35	32.70	32.20	32.25	31.58	-0.31%	5,885
Aug 5, 2026	32.75	33.00	32.15	32.35	31.68	-0.92%	6,195
Aug 4, 2026	33.00	33.05	32.55	32.65	31.97	-1.21%	5,093
Aug 3, 2026	33.20	33.35	32.45	33.05	32.36	-0.15%	8,141
Jul 31, 2026	33.30	33.35	33.05	33.10	32.41	0.15%	3,134
Jul 30, 2026	32.80	33.40	32.80	33.05	32.36	0.61%	7,445
Jul 29, 2026	33.00	33.20	32.60	32.85	32.16	-0.45%	4,485
Jul 28, 2026	32.45	33.15	32.45	33.00	32.31	1.38%	7,828
Jul 27, 2026	32.70	32.90	32.35	32.55	31.87	-0.15%	5,273
Jul 24, 2026	33.15	33.15	32.05	32.60	31.92	0.77%	8,446
Jul 23, 2026	32.90	33.00	32.25	32.35	31.68	-1.67%	4,435