Olvi Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	27.00	27.15	26.90	27.05	27.05	0.19%	2,953
Oct 20, 2026	27.00	27.25	26.65	27.00	27.00	0.19%	18,737
Oct 19, 2026	27.70	27.95	26.85	26.95	26.95	-2.18%	19,470
Oct 16, 2026	28.00	28.05	27.45	27.55	27.55	-1.25%	23,015
Oct 15, 2026	28.30	28.35	27.85	27.90	27.90	-1.41%	34,785
Oct 14, 2026	28.50	28.80	28.20	28.30	28.30	-0.70%	25,815
Oct 13, 2026	31.05	31.10	27.85	28.50	28.50	-7.47%	81,955
Oct 12, 2026	31.30	31.50	30.60	30.80	30.80	-1.60%	5,314
Oct 9, 2026	30.80	31.50	30.80	31.30	31.30	1.79%	5,696
Oct 8, 2026	30.90	30.95	30.50	30.75	30.75	-0.49%	5,868
Oct 7, 2026	30.75	31.00	30.70	30.90	30.90	0.49%	4,280
Oct 6, 2026	30.50	31.15	30.50	30.75	30.75	1.32%	8,133
Oct 5, 2026	30.75	30.95	30.35	30.35	30.35	-1.30%	7,992
Oct 2, 2026	31.00	31.30	30.75	30.75	30.75	-0.65%	7,864
Oct 1, 2026	31.30	31.45	30.95	30.95	30.95	-1.28%	4,929
Sep 30, 2026	31.35	31.75	31.35	31.35	31.35	0.32%	5,264
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