Ovaro Kiinteistösijoitus Oyj (HEL:OVARO)
Finland · Delayed Price · Currency is EUR 2.840
0.00 (0.00%)
Jun 8, 2026, 10:19 AM EET
HEL:OVARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 25 |
| Jun 4, 2026 | 2.84 | 2.88 | 2.80 | 2.84 | 2.84 | -2.07% | 9,976 |
| Jun 3, 2026 | 2.88 | 2.96 | 2.80 | 2.90 | 2.90 | - | 7,284 |
| Jun 2, 2026 | 2.96 | 2.96 | 2.84 | 2.90 | 2.90 | -2.03% | 12,482 |
| Jun 1, 2026 | 2.96 | 2.98 | 2.90 | 2.96 | 2.96 | -0.67% | 2,520 |
| May 29, 2026 | 2.94 | 2.98 | 2.92 | 2.98 | 2.98 | 2.76% | 449 |
| May 28, 2026 | 2.98 | 2.98 | 2.86 | 2.90 | 2.90 | -3.33% | 3,680 |
| May 27, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 1.35% | 1,834 |
| May 26, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.33% | 1,539 |
| May 25, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | - | 692 |
| May 22, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | - | 4,266 |
| May 21, 2026 | 3.02 | 3.02 | 2.96 | 3.00 | 3.00 | -5.06% | 13,406 |
| May 20, 2026 | 3.02 | 3.18 | 3.02 | 3.16 | 3.16 | 5.33% | 1,983 |
| May 18, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 501 |
| May 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 557 |
| May 13, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | -5.06% | 1,564 |
| May 12, 2026 | 3.16 | 3.18 | 3.16 | 3.16 | 3.16 | 4.64% | 300 |
| May 11, 2026 | 3.20 | 3.20 | 3.00 | 3.02 | 3.02 | -5.03% | 2,809 |
| May 8, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 1.92% | 699 |
| May 7, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | - | 320 |
| May 6, 2026 | 3.02 | 3.20 | 3.02 | 3.12 | 3.12 | 1.96% | 273 |
| May 4, 2026 | 3.00 | 3.10 | 3.00 | 3.06 | 3.06 | 2.00% | 1,260 |
| Apr 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -5.06% | 100 |
| Apr 29, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | 3.95% | 1,600 |
| Apr 28, 2026 | 3.04 | 3.10 | 3.04 | 3.04 | 3.04 | -0.65% | 143 |
| Apr 27, 2026 | 3.00 | 3.06 | 2.94 | 3.06 | 3.06 | -2.55% | 375 |
| Apr 24, 2026 | 3.20 | 3.20 | 3.00 | 3.14 | 3.14 | 1.29% | 3,363 |
| Apr 23, 2026 | 3.12 | 3.22 | 3.06 | 3.16 | 3.10 | 1.28% | 1,966 |
| Apr 22, 2026 | 3.12 | 3.12 | 3.08 | 3.12 | 3.06 | -3.11% | 3,750 |
| Apr 21, 2026 | 3.10 | 3.22 | 3.10 | 3.22 | 3.16 | 3.87% | 185 |
| Apr 20, 2026 | 3.24 | 3.24 | 3.10 | 3.10 | 3.04 | -2.52% | 472 |
| Apr 17, 2026 | 3.20 | 3.24 | 3.14 | 3.18 | 3.12 | -0.63% | 2,306 |
| Apr 16, 2026 | 3.10 | 3.20 | 3.04 | 3.20 | 3.14 | 3.23% | 6,171 |
| Apr 15, 2026 | 3.22 | 3.22 | 3.10 | 3.10 | 3.04 | 0.65% | 1,440 |
| Apr 14, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.02 | -1.91% | 5,807 |
| Apr 13, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.08 | 1.29% | 3 |
| Apr 10, 2026 | 3.18 | 3.18 | 3.10 | 3.10 | 3.04 | 0.65% | 8,285 |
| Apr 9, 2026 | 3.02 | 3.18 | 3.02 | 3.08 | 3.02 | -4.35% | 4,257 |
| Apr 8, 2026 | 3.20 | 3.22 | 3.10 | 3.22 | 3.16 | 1.26% | 292 |
| Apr 7, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.12 | -0.31% | 487 |
| Apr 2, 2026 | 3.20 | 3.22 | 3.15 | 3.19 | 3.13 | 2.90% | 691 |
| Apr 1, 2026 | 3.09 | 3.10 | 3.09 | 3.10 | 3.04 | 2.31% | 2,733 |
| Mar 31, 2026 | 3.20 | 3.20 | 3.03 | 3.03 | 2.97 | -2.26% | 672 |
| Mar 30, 2026 | 3.05 | 3.10 | 3.01 | 3.10 | 3.04 | - | 3,712 |
| Mar 27, 2026 | 3.07 | 3.10 | 3.05 | 3.10 | 3.04 | 0.98% | 318 |
| Mar 26, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.01 | -0.65% | 30 |
| Mar 25, 2026 | 3.04 | 3.09 | 3.04 | 3.09 | 3.03 | -2.22% | 4,785 |
| Mar 24, 2026 | 3.07 | 3.22 | 3.07 | 3.16 | 3.10 | 2.27% | 160 |
| Mar 23, 2026 | 3.13 | 3.13 | 3.00 | 3.09 | 3.03 | -1.59% | 1,265 |
| Mar 20, 2026 | 3.15 | 3.15 | 3.14 | 3.14 | 3.08 | -0.32% | 79 |