Arvo Sijoitusosuuskunta ARVOSK
OMXHEX · Finland · Finance
€81.40-0.99 (-1.20%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €82.39 | +0.41% | €82.39 | €82.39 | €82.39 | 6 |
| 2026-09-29 | €82.05 | -1.14% | €81.20 | €82.90 | €81.20 | 102 |
| 2026-09-28 | €83.00 | +1.22% | €83.00 | €83.00 | €83.00 | 151 |
| 2026-09-25 | €82.00 | -1.78% | €82.08 | €82.99 | €80.61 | 145 |
| 2026-09-24 | €83.49 | +1.78% | €83.67 | €83.67 | €81.50 | 550 |
| 2026-09-23 | €82.03 | -1.05% | €81.99 | €83.69 | €81.99 | 87 |
| 2026-09-22 | €82.90 | +0.79% | €81.80 | €82.99 | €81.50 | 354 |
| 2026-09-21 | €82.25 | -0.74% | €82.87 | €83.49 | €82.00 | 273 |
| 2026-09-18 | €82.86 | +1.05% | €83.15 | €83.20 | €82.86 | 66 |
| 2026-09-17 | €82.00 | -0.01% | €82.01 | €83.21 | €82.00 | 104 |
| 2026-09-16 | €82.01 | -2.59% | €84.19 | €84.19 | €82.01 | 25 |
| 2026-09-15 | €84.19 | +2.67% | €82.00 | €84.48 | €82.00 | 13 |
| 2026-09-14 | €82.00 | -2.15% | €83.79 | €83.79 | €81.50 | 176 |
| 2026-09-11 | €83.80 | +1.81% | €82.29 | €83.80 | €82.29 | 145 |
| 2026-09-10 | €82.31 | -2.53% | €84.50 | €84.50 | €82.24 | 214 |
| 2026-09-09 | €84.45 | +0.58% | €83.99 | €84.45 | €82.09 | 261 |
| 2026-09-08 | €83.96 | +2.39% | €81.99 | €83.97 | €81.00 | 360 |
| 2026-09-07 | €82.00 | -1.20% | €82.99 | €82.99 | €81.02 | 106 |
| 2026-09-04 | €83.00 | -1.43% | €83.48 | €84.00 | €82.03 | 280 |
| 2026-09-03 | €84.20 | +3.30% | €82.50 | €84.49 | €81.01 | 218 |
| 2026-09-02 | €81.51 | -0.60% | €82.50 | €82.50 | €81.50 | 194 |
| 2026-09-01 | €82.00 | +0.01% | €82.00 | €82.00 | €81.00 | 180 |
| 2026-08-31 | €81.99 | -0.01% | €82.00 | €82.00 | €81.00 | 214 |
| 2026-08-28 | €82.00 | +1.23% | €81.00 | €82.99 | €81.00 | 96 |
| 2026-08-27 | €81.00 | -1.22% | €82.00 | €82.99 | €81.00 | 192 |
| 2026-08-26 | €82.00 | +1.84% | €80.63 | €82.23 | €80.54 | 271 |
| 2026-08-25 | €80.52 | -0.48% | €80.50 | €82.25 | €80.00 | 691 |
| 2026-08-24 | €80.91 | -1.33% | €82.01 | €82.25 | €80.50 | 417 |
| 2026-08-21 | €82.00 | +3.13% | €79.81 | €83.39 | €79.81 | 460 |
| 2026-08-20 | €79.51 | +1.60% | €79.00 | €81.00 | €78.99 | 483 |
| 2026-08-19 | €78.26 | +2.30% | €77.01 | €79.00 | €77.01 | 666 |
| 2026-08-18 | €76.50 | -0.65% | €77.00 | €77.89 | €75.15 | 492 |
| 2026-08-17 | €77.00 | -1.16% | €77.90 | €77.90 | €76.01 | 384 |
| 2026-08-14 | €77.90 | -0.13% | €78.00 | €78.00 | €77.00 | 403 |
| 2026-08-13 | €78.00 | +0.03% | €77.50 | €78.00 | €76.02 | 529 |
| 2026-08-12 | €77.98 | +2.08% | €75.22 | €77.98 | €75.22 | 225 |
| 2026-08-11 | €76.39 | +0.50% | €76.00 | €76.39 | €75.31 | 356 |
| 2026-08-10 | €76.01 | -2.54% | €77.00 | €77.96 | €75.34 | 213 |
| 2026-08-07 | €77.99 | +1.62% | €78.00 | €78.00 | €77.00 | 227 |
| 2026-08-06 | €76.75 | -0.32% | €77.00 | €77.00 | €75.00 | 269 |
| 2026-08-05 | €77.00 | +2.65% | €76.95 | €78.00 | €76.95 | 618 |
| 2026-08-04 | €75.01 | -1.95% | €75.51 | €76.95 | €75.00 | 127 |
| 2026-08-03 | €76.50 | -1.53% | €76.50 | €76.50 | €74.51 | 187 |
| 2026-07-31 | €77.69 | +2.83% | €75.50 | €78.00 | €75.10 | 176 |
| 2026-07-30 | €75.55 | -0.93% | €76.24 | €76.26 | €75.55 | 107 |
| 2026-07-29 | €76.26 | -2.22% | €75.89 | €76.26 | €74.53 | 145 |
| 2026-07-28 | €77.99 | +3.99% | €75.50 | €77.99 | €75.50 | 15 |
| 2026-07-27 | €75.00 | -3.71% | €77.89 | €78.00 | €75.00 | 95 |
| 2026-07-24 | €77.89 | +4.55% | €74.61 | €77.89 | €74.61 | 30 |
| 2026-07-23 | €74.50 | +0.13% | €73.51 | €74.50 | €73.50 | 352 |
| 2026-07-22 | €74.40 | -0.80% | €77.00 | €77.00 | €74.32 | 114 |
| 2026-07-21 | €75.00 | +1.17% | €76.00 | €76.00 | €74.00 | 150 |
| 2026-07-20 | €74.13 | -2.47% | €76.01 | €76.01 | €72.65 | 935 |
| 2026-07-17 | €76.01 | +0.03% | €75.00 | €76.01 | €75.00 | 111 |
| 2026-07-16 | €75.99 | +0.17% | €75.99 | €75.99 | €74.17 | 90 |
| 2026-07-15 | €75.86 | +2.29% | €74.86 | €76.00 | €74.85 | 164 |
| 2026-07-14 | €74.16 | -1.38% | €75.30 | €75.30 | €74.16 | 99 |
| 2026-07-13 | €75.20 | -0.40% | €74.50 | €75.50 | €74.50 | 59 |
| 2026-07-10 | €75.50 | +0.07% | €75.50 | €75.50 | €75.46 | 84 |
| 2026-07-09 | €75.45 | +1.74% | €74.16 | €75.45 | €74.16 | 23 |
| 2026-07-08 | €74.16 | -1.71% | €74.21 | €74.21 | €74.16 | 105 |
| 2026-07-07 | €75.45 | +1.96% | €74.01 | €75.49 | €74.01 | 208 |
| 2026-07-06 | €74.00 | -1.33% | €74.00 | €74.99 | €73.10 | 180 |
| 2026-07-03 | €75.00 | +0.07% | €75.00 | €75.00 | €73.31 | 212 |
| 2026-07-02 | €74.95 | +1.28% | €74.00 | €74.98 | €74.00 | 118 |
| 2026-07-01 | €74.00 | +0.28% | €73.87 | €74.00 | €73.87 | 77 |
| 2026-06-30 | €73.79 | -0.46% | €74.00 | €76.00 | €73.07 | 388 |
| 2026-06-29 | €74.13 | -1.48% | €76.00 | €76.00 | €73.37 | 81 |
| 2026-06-26 | €75.24 | -1.00% | €74.53 | €75.24 | €74.53 | 48 |
| 2026-06-25 | €76.00 | +1.32% | €75.00 | €76.00 | €74.02 | 173 |
| 2026-06-24 | €75.01 | +0.01% | €74.00 | €75.90 | €74.00 | 167 |
| 2026-06-23 | €75.00 | +0.42% | €74.69 | €75.00 | €74.00 | 265 |
| 2026-06-22 | €74.69 | +0.26% | €74.90 | €74.95 | €73.01 | 126 |
| 2026-06-18 | €74.50 | +0.68% | €74.94 | €74.94 | €74.01 | 75 |
| 2026-06-17 | €74.00 | -1.20% | €74.94 | €74.94 | €74.00 | 131 |
| 2026-06-16 | €74.90 | +2.42% | €74.00 | €74.92 | €73.29 | 350 |
| 2026-06-15 | €73.13 | +0.12% | €73.06 | €74.93 | €73.06 | 211 |
| 2026-06-12 | €73.04 | -2.51% | €74.93 | €74.93 | €73.01 | 156 |
| 2026-06-11 | €74.92 | +2.62% | €74.92 | €74.92 | €74.92 | 1 |
| 2026-06-10 | €73.01 | +0.50% | €72.81 | €74.94 | €72.81 | 235 |
| 2026-06-09 | €72.65 | -3.12% | €74.98 | €74.98 | €72.65 | 92 |
| 2026-06-08 | €74.99 | -0.56% | €74.56 | €74.99 | €73.55 | 168 |
| 2026-06-05 | €75.41 | +0.01% | €73.55 | €77.50 | €73.55 | 134 |
| 2026-06-04 | €75.40 | -0.79% | €76.00 | €76.00 | €75.40 | 251 |
| 2026-06-03 | €76.00 | +1.36% | €74.33 | €76.00 | €73.04 | 271 |
| 2026-06-02 | €74.98 | -0.03% | €73.40 | €75.95 | €73.11 | 480 |
| 2026-06-01 | €75.00 | -2.52% | €76.00 | €76.00 | €73.53 | 299 |
| 2026-05-29 | €76.94 | +1.05% | €77.50 | €78.58 | €76.40 | 254 |
| 2026-05-28 | €76.14 | -3.08% | €78.56 | €78.59 | €75.53 | 290 |
| 2026-05-27 | €78.56 | +2.69% | €78.61 | €78.61 | €76.53 | 504 |