Olvi Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	31.40	31.85	31.20	31.85	31.85	2.08%	16,569
May 28, 2026	31.40	31.45	31.20	31.20	31.20	-0.48%	6,072
May 27, 2026	31.60	31.80	31.35	31.35	31.35	-0.16%	8,505
May 26, 2026	31.30	31.70	31.30	31.40	31.40	0.32%	4,612
May 25, 2026	31.20	31.55	31.05	31.30	31.30	0.32%	9,565
May 22, 2026	31.50	31.80	31.15	31.20	31.20	-0.64%	9,090
May 21, 2026	31.20	31.65	31.20	31.40	31.40	0.64%	7,161
May 20, 2026	31.20	31.55	31.00	31.20	31.20	-0.16%	6,934
May 19, 2026	31.05	31.35	31.00	31.25	31.25	0.48%	10,510
May 18, 2026	30.85	31.35	30.60	31.10	31.10	0.81%	10,769
May 15, 2026	30.55	31.00	30.55	30.85	30.85	1.15%	5,744
May 13, 2026	30.65	30.70	30.50	30.50	30.50	0.33%	4,453
May 12, 2026	30.50	30.55	30.20	30.40	30.40	-	6,619
May 11, 2026	30.65	30.75	30.40	30.40	30.40	-0.82%	6,564
May 8, 2026	30.50	31.00	30.50	30.65	30.65	-0.16%	5,457
May 7, 2026	31.20	31.45	30.70	30.70	30.70	-1.13%	8,800
May 6, 2026	31.15	31.40	30.95	31.05	31.05	0.32%	8,973
May 5, 2026	31.15	31.50	30.95	30.95	30.95	-0.48%	12,334
May 4, 2026	31.10	31.50	30.90	31.10	31.10	0.32%	8,015
Apr 30, 2026	30.70	31.35	30.50	31.00	31.00	1.64%	5,186
Apr 29, 2026	30.50	30.80	30.30	30.50	30.50	0.16%	8,295
Apr 28, 2026	30.10	30.55	30.10	30.45	30.45	1.33%	8,458
Apr 27, 2026	30.50	30.75	30.05	30.05	30.05	-1.31%	14,472
Apr 24, 2026	31.00	31.15	30.20	30.45	30.45	-1.30%	14,402
Apr 23, 2026	31.40	31.40	30.45	30.85	30.85	-4.93%	25,975
Apr 22, 2026	32.95	33.00	32.45	32.45	32.45	-0.76%	7,321
Apr 21, 2026	32.85	33.25	32.70	32.70	32.70	-0.46%	7,201
Apr 20, 2026	32.90	33.00	32.55	32.85	32.85	-	5,522
Apr 17, 2026	32.95	33.05	32.70	32.85	32.85	-0.30%	4,300
Apr 16, 2026	33.20	33.40	32.80	32.95	32.95	-0.30%	4,858
Apr 15, 2026	33.50	33.85	33.05	33.05	33.05	-1.34%	6,603
Apr 14, 2026	33.85	33.95	33.50	33.50	33.50	-0.74%	3,509
Apr 13, 2026	34.05	34.05	33.65	33.75	33.75	-0.88%	2,987
Apr 10, 2026	34.00	34.60	33.90	34.05	34.05	0.44%	7,213
Apr 9, 2026	33.65	34.05	33.50	33.90	33.90	0.74%	7,867
Apr 8, 2026	34.00	34.00	33.50	33.65	33.65	1.97%	8,371
Apr 7, 2026	33.45	33.85	33.00	33.00	33.00	-1.35%	11,938
Apr 2, 2026	33.55	33.55	33.15	33.45	33.45	-0.39%	8,950
Apr 1, 2026	34.05	34.60	34.05	34.25	33.58	0.59%	6,557
Mar 31, 2026	33.70	34.20	33.60	34.05	33.38	1.04%	9,931
Mar 30, 2026	33.20	33.75	33.00	33.70	33.04	1.20%	11,641
Mar 27, 2026	33.95	33.95	33.10	33.30	32.65	-1.91%	6,471
Mar 26, 2026	34.10	34.20	33.85	33.95	33.29	-0.44%	7,478
Mar 25, 2026	34.55	34.75	33.80	34.10	33.43	-0.87%	9,985
Mar 24, 2026	34.00	34.45	33.95	34.40	33.73	1.33%	11,352
Mar 23, 2026	34.25	34.55	33.40	33.95	33.29	-1.88%	17,946
Mar 20, 2026	34.55	35.00	34.50	34.60	33.92	0.44%	15,901
Mar 19, 2026	34.65	34.85	34.35	34.45	33.78	-0.43%	87,092
Mar 18, 2026	35.00	35.50	34.40	34.60	33.92	-1.00%	13,550
Mar 17, 2026	34.35	35.05	34.25	34.95	34.27	2.04%	11,535