Olvi Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	7,086
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	-2.34%	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
Mar 16, 2026	33.85	34.45	33.85	34.25	33.58	1.18%	8,025
Mar 13, 2026	34.15	34.45	33.80	33.85	33.19	-1.17%	10,008
Mar 12, 2026	33.50	34.35	33.25	34.25	33.58	3.01%	26,505
Mar 11, 2026	33.25	33.50	33.00	33.25	32.60	-	9,549
Mar 10, 2026	33.45	33.80	33.25	33.25	32.60	-	9,804
Mar 9, 2026	33.30	33.75	33.15	33.25	32.60	-1.77%	11,660
Mar 6, 2026	34.20	34.70	33.70	33.85	33.19	-0.59%	17,928
Mar 5, 2026	33.50	34.40	33.50	34.05	33.38	0.59%	7,370
Mar 4, 2026	33.35	34.05	33.05	33.85	33.19	1.35%	8,714
Mar 3, 2026	33.55	33.75	33.30	33.40	32.75	-1.33%	7,107
Mar 2, 2026	34.00	34.45	33.75	33.85	33.19	-1.74%	12,781
Feb 27, 2026	34.05	34.45	33.90	34.45	33.78	1.32%	8,501
Feb 26, 2026	33.65	34.15	33.50	34.00	33.33	1.04%	9,304
Feb 25, 2026	34.05	34.25	33.65	33.65	32.99	-1.32%	12,429
Feb 24, 2026	33.80	34.55	33.75	34.10	33.43	0.59%	6,929
Feb 23, 2026	34.35	34.70	33.90	33.90	33.24	-1.17%	10,290
Feb 20, 2026	33.80	34.65	33.80	34.30	33.63	1.48%	8,445
Feb 19, 2026	33.70	34.30	33.60	33.80	33.14	0.30%	10,344
Feb 18, 2026	33.45	34.10	33.45	33.70	33.04	0.60%	10,159
Feb 17, 2026	33.45	33.70	32.90	33.50	32.84	0.15%	19,434
Feb 16, 2026	33.20	33.60	32.95	33.45	32.80	0.75%	9,964
Feb 13, 2026	33.45	34.00	33.00	33.20	32.55	0.15%	50,218
Feb 12, 2026	34.00	34.50	32.90	33.15	32.50	0.45%	33,613
Feb 11, 2026	34.20	34.20	33.00	33.00	32.35	-3.51%	13,176
Feb 10, 2026	33.90	34.50	33.90	34.20	33.53	0.44%	7,564
Feb 9, 2026	34.20	34.20	33.85	34.05	33.38	-	6,141