Ovaro Kiinteistösijoitus Oyj (HEL:OVARO)
Finland · Delayed Price · Currency is EUR 3.270
0.00 (0.00%)
Sep 4, 2025, 5:53 PM EET
HEL:OVARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.27 | 3.27 | 3.21 | 3.27 | 3.27 | - | 2,143 |
| Sep 3, 2025 | 3.28 | 3.28 | 3.25 | 3.27 | 3.27 | 1.87% | 1,461 |
| Sep 2, 2025 | 3.39 | 3.39 | 3.21 | 3.21 | 3.21 | -3.31% | 3,088 |
| Sep 1, 2025 | 3.40 | 3.42 | 3.26 | 3.32 | 3.32 | -2.35% | 142 |
| Aug 29, 2025 | 3.31 | 3.40 | 3.25 | 3.40 | 3.40 | 2.72% | 4,807 |
| Aug 28, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.19% | 1,944 |
| Aug 27, 2025 | 3.30 | 3.35 | 3.30 | 3.35 | 3.35 | 0.30% | 1,887 |
| Aug 26, 2025 | 3.43 | 3.43 | 3.30 | 3.34 | 3.34 | -2.62% | 1,205 |
| Aug 25, 2025 | 3.37 | 3.44 | 3.37 | 3.43 | 3.43 | 1.78% | 288 |
| Aug 22, 2025 | 3.34 | 3.38 | 3.32 | 3.37 | 3.37 | 3.37% | 16,362 |
| Aug 21, 2025 | 3.42 | 3.42 | 3.23 | 3.26 | 3.26 | 1.24% | 10,330 |
| Aug 20, 2025 | 3.16 | 3.22 | 3.15 | 3.22 | 3.22 | 3.54% | 14,489 |
| Aug 19, 2025 | 3.10 | 3.15 | 3.10 | 3.11 | 3.11 | -1.27% | 870 |
| Aug 18, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 39 |
| Aug 15, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.32% | 3 |
| Aug 14, 2025 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 1.94% | 403 |
| Aug 13, 2025 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | -0.32% | 418 |
| Aug 12, 2025 | 3.10 | 3.18 | 3.10 | 3.11 | 3.11 | 0.65% | 1,256 |
| Aug 11, 2025 | 3.15 | 3.16 | 3.09 | 3.09 | 3.09 | -1.90% | 3,346 |
| Aug 8, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Aug 7, 2025 | 3.11 | 3.15 | 3.11 | 3.15 | 3.15 | 1.29% | 623 |
| Aug 6, 2025 | 3.06 | 3.11 | 3.06 | 3.11 | 3.11 | -1.58% | 2,815 |
| Aug 5, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 3 |
| Aug 4, 2025 | 3.16 | 3.16 | 3.10 | 3.16 | 3.16 | - | 203 |
| Aug 1, 2025 | 3.17 | 3.17 | 3.10 | 3.16 | 3.16 | 1.94% | 1,100 |
| Jul 31, 2025 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | - | 779 |
| Jul 30, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | 1,201 |
| Jul 29, 2025 | 3.16 | 3.16 | 3.08 | 3.08 | 3.08 | -3.14% | 731 |
| Jul 28, 2025 | 3.10 | 3.18 | 3.07 | 3.18 | 3.18 | - | 526 |
| Jul 25, 2025 | 3.08 | 3.18 | 3.08 | 3.18 | 3.18 | 2.91% | 1,460 |
| Jul 24, 2025 | 3.11 | 3.14 | 3.09 | 3.09 | 3.09 | -1.90% | 2,591 |
| Jul 23, 2025 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.94% | 399 |
| Jul 22, 2025 | 3.18 | 3.18 | 3.15 | 3.18 | 3.18 | - | 2,578 |
| Jul 21, 2025 | 3.14 | 3.18 | 3.10 | 3.18 | 3.18 | 1.27% | 9,030 |
| Jul 18, 2025 | 3.20 | 3.20 | 3.10 | 3.14 | 3.14 | -1.88% | 9,061 |
| Jul 17, 2025 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 1.27% | 1,219 |
| Jul 16, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | 400 |
| Jul 15, 2025 | 3.19 | 3.20 | 3.13 | 3.14 | 3.14 | 2.28% | 2,729 |
| Jul 14, 2025 | 3.12 | 3.12 | 3.07 | 3.07 | 3.07 | -1.60% | 520 |
| Jul 11, 2025 | 3.19 | 3.19 | 3.09 | 3.12 | 3.12 | -2.19% | 4,536 |
| Jul 10, 2025 | 3.19 | 3.22 | 3.19 | 3.19 | 3.19 | - | 1,643 |
| Jul 9, 2025 | 3.17 | 3.25 | 3.12 | 3.19 | 3.19 | 2.24% | 3,485 |
| Jul 8, 2025 | 3.09 | 3.19 | 3.03 | 3.12 | 3.12 | 0.97% | 9,068 |
| Jul 7, 2025 | 3.15 | 3.15 | 3.09 | 3.09 | 3.09 | -1.90% | 1,472 |
| Jul 4, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.94% | 10 |
| Jul 3, 2025 | 3.09 | 3.16 | 3.09 | 3.09 | 3.09 | - | 1,608 |
| Jul 2, 2025 | 3.13 | 3.13 | 3.08 | 3.09 | 3.09 | -1.59% | 5,381 |
| Jul 1, 2025 | 3.12 | 3.14 | 3.07 | 3.14 | 3.14 | 0.96% | 2,125 |
| Jun 30, 2025 | 3.16 | 3.16 | 3.11 | 3.11 | 3.11 | -1.58% | 150 |
| Jun 27, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 137 |