Ovaro Kiinteistösijoitus Oyj (HEL:OVARO)
Finland · Delayed Price · Currency is EUR 3.150
0.00 (0.00%)
Aug 7, 2025, 2:46 PM EET
HEL:OVARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 3.16 | 3.17 | 3.13 | 3.16 | 3.16 | - | 1,761 |
| Jun 25, 2025 | 2.94 | 3.25 | 2.94 | 3.16 | 3.16 | 7.48% | 18,479 |
| Jun 24, 2025 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | 3.16% | 319 |
| Jun 23, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.72% | 2,765 |
| Jun 19, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -0.34% | 2,070 |
| Jun 18, 2025 | 2.99 | 2.99 | 2.91 | 2.91 | 2.91 | 0.34% | 95 |
| Jun 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 3,817 |
| Jun 16, 2025 | 3.08 | 3.08 | 2.91 | 2.92 | 2.92 | -1.02% | 3,894 |
| Jun 13, 2025 | 2.95 | 2.95 | 2.93 | 2.95 | 2.95 | -1.34% | 1,177 |
| Jun 12, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 20 |
| Jun 11, 2025 | 3.08 | 3.08 | 2.91 | 2.99 | 2.99 | -0.33% | 614 |
| Jun 10, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | 1.69% | 1,037 |
| Jun 9, 2025 | 2.95 | 2.95 | 2.88 | 2.95 | 2.95 | - | 2,532 |
| Jun 6, 2025 | 2.98 | 3.01 | 2.95 | 2.95 | 2.95 | -1.01% | 739 |
| Jun 5, 2025 | 2.99 | 2.99 | 2.98 | 2.98 | 2.98 | -0.33% | 456 |
| Jun 4, 2025 | 2.93 | 2.99 | 2.93 | 2.99 | 2.99 | 3.10% | 468 |
| Jun 3, 2025 | 3.07 | 3.07 | 2.90 | 2.90 | 2.90 | -2.36% | 1,131 |
| Jun 2, 2025 | 3.00 | 3.00 | 2.93 | 2.97 | 2.97 | 2.77% | 6,257 |
| May 30, 2025 | 2.99 | 3.00 | 2.89 | 2.89 | 2.89 | -0.69% | 1,000 |
| May 28, 2025 | 2.99 | 2.99 | 2.87 | 2.91 | 2.91 | -2.68% | 2,042 |