Olvi Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	32.30	32.55	32.00	32.05	32.05	-0.31%	5,057
Aug 19, 2026	32.45	32.75	32.15	32.15	32.15	-0.77%	4,670
Aug 18, 2026	32.80	33.10	32.40	32.40	32.40	-0.31%	4,971
Aug 17, 2026	33.45	33.45	32.10	32.50	32.50	-3.42%	11,470
Aug 14, 2026	32.20	33.95	32.10	33.65	33.65	5.65%	22,243
Aug 13, 2026	32.00	32.30	31.60	31.85	31.85	-0.16%	12,201
Aug 12, 2026	31.95	32.10	31.70	31.90	31.90	0.16%	6,118
Aug 11, 2026	31.80	32.15	31.70	31.85	31.85	0.16%	3,610
Aug 10, 2026	32.20	32.30	31.75	31.80	31.80	-0.93%	4,566
Aug 7, 2026	32.40	32.50	32.10	32.10	32.10	-0.47%	4,843
Aug 6, 2026	32.35	32.70	32.20	32.25	32.25	-0.31%	5,885
Aug 5, 2026	32.75	33.00	32.15	32.35	32.35	-0.92%	6,195
Aug 4, 2026	33.00	33.05	32.55	32.65	32.65	-1.21%	5,093
Aug 3, 2026	33.20	33.35	32.45	33.05	33.05	-0.15%	8,141
Jul 31, 2026	33.30	33.35	33.05	33.10	33.10	0.15%	3,134
Jul 30, 2026	32.80	33.40	32.80	33.05	33.05	0.61%	7,445
Jul 29, 2026	33.00	33.20	32.60	32.85	32.85	-0.45%	4,485
Jul 28, 2026	32.45	33.15	32.45	33.00	33.00	1.38%	7,828
Jul 27, 2026	32.70	32.90	32.35	32.55	32.55	-0.15%	5,273
Jul 24, 2026	33.15	33.15	32.05	32.60	32.60	0.77%	8,446
Jul 23, 2026	32.90	33.00	32.25	32.35	32.35	-1.67%	4,435
Jul 22, 2026	33.05	33.15	32.90	32.90	32.90	-0.15%	4,723
Jul 21, 2026	32.80	33.25	32.50	32.95	32.95	0.46%	6,220
Jul 20, 2026	32.85	33.15	32.70	32.80	32.80	-	6,123
Jul 17, 2026	32.65	33.20	32.65	32.80	32.80	0.46%	6,591
Jul 16, 2026	32.65	32.90	32.60	32.65	32.65	0.31%	3,989
Jul 15, 2026	32.80	32.85	32.50	32.55	32.55	-0.15%	7,039
Jul 14, 2026	32.60	32.80	32.10	32.60	32.60	0.46%	5,481
Jul 13, 2026	32.15	32.60	32.05	32.45	32.45	0.93%	7,746
Jul 10, 2026	31.95	32.30	31.90	32.15	32.15	0.78%	9,858
Jul 9, 2026	32.00	32.10	31.60	31.90	31.90	-0.16%	4,399
Jul 8, 2026	32.50	32.50	31.65	31.95	31.95	-1.54%	6,140
Jul 7, 2026	32.00	32.55	31.95	32.45	32.45	1.41%	3,740
Jul 6, 2026	32.35	32.55	32.00	32.00	32.00	-0.93%	4,316
Jul 3, 2026	32.35	32.60	32.15	32.30	32.30	-	3,318
Jul 2, 2026	31.85	32.30	31.80	32.30	32.30	1.41%	5,380
Jul 1, 2026	32.00	32.00	31.50	31.85	31.85	-0.47%	4,226
Jun 30, 2026	32.05	32.05	31.50	32.00	32.00	0.47%	9,523
Jun 29, 2026	32.00	32.10	31.65	31.85	31.85	0.47%	6,200
Jun 26, 2026	32.15	32.40	31.60	31.70	31.70	-1.55%	5,752
Jun 25, 2026	32.40	32.50	31.65	32.20	32.20	-0.62%	12,141
Jun 24, 2026	31.50	32.40	31.50	32.40	32.40	3.02%	7,598
Jun 23, 2026	31.20	31.45	31.10	31.45	31.45	0.48%	13,039
Jun 22, 2026	31.30	31.30	31.10	31.30	31.30	-0.63%	14,221
Jun 18, 2026	31.90	31.95	31.15	31.50	31.50	-0.79%	7,761
Jun 17, 2026	31.95	32.20	31.70	31.75	31.75	-0.16%	2,292
Jun 16, 2026	32.35	32.35	31.70	31.80	31.80	-1.09%	6,270
Jun 15, 2026	32.65	33.15	32.15	32.15	32.15	-0.92%	4,709
Jun 12, 2026	32.30	32.60	32.30	32.45	32.45	0.78%	2,806
Jun 11, 2026	32.00	32.45	31.80	32.20	32.20	0.63%	7,492