Olvi Oyj Class A OLVAS
OMXHEX · Finland · Consumer Non-Durables
€30.95-0.40 (-1.28%)
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 | €31.35 | +0.32% | €31.35 | €31.75 | €31.35 | 5.26K |
| 2026-09-29 | €31.25 | -0.48% | €31.50 | €31.60 | €31.25 | 7.66K |
| 2026-09-28 | €31.40 | -0.32% | €31.50 | €31.80 | €31.30 | 10.67K |
| 2026-09-25 | €31.50 | -1.41% | €32.15 | €32.25 | €31.50 | 9.99K |
| 2026-09-24 | €31.95 | +0.47% | €31.80 | €32.15 | €31.75 | 3.78K |
| 2026-09-23 | €31.80 | -0.93% | €32.20 | €32.30 | €31.80 | 8.14K |
| 2026-09-22 | €32.10 | -1.53% | €32.00 | €32.25 | €31.90 | 10.70K |
| 2026-09-21 | €32.60 | +0.77% | €32.75 | €32.75 | €32.40 | 7.46K |
| 2026-09-18 | €32.35 | -1.37% | €32.80 | €32.85 | €32.35 | 21.14K |
| 2026-09-17 | €32.80 | -0.61% | €33.30 | €33.35 | €32.80 | 9.01K |
| 2026-09-16 | €33.00 | +1.07% | €32.75 | €33.25 | €32.75 | 10.06K |
| 2026-09-15 | €32.65 | +0.93% | €32.35 | €32.85 | €32.25 | 3.39K |
| 2026-09-14 | €32.35 | -0.61% | €32.55 | €32.70 | €32.35 | 9.14K |
| 2026-09-11 | €32.55 | +0.46% | €32.40 | €32.85 | €32.40 | 4.26K |
| 2026-09-10 | €32.40 | +0.31% | €32.35 | €32.50 | €32.30 | 2.91K |
| 2026-09-09 | €32.30 | -0.46% | €32.50 | €32.65 | €32.20 | 4.72K |
| 2026-09-08 | €32.45 | +0.31% | €32.35 | €32.55 | €32.25 | 18.39K |
| 2026-09-07 | €32.35 | -0.31% | €32.50 | €32.65 | €32.35 | 2.69K |
| 2026-09-04 | €32.45 | -0.15% | €32.45 | €32.50 | €32.25 | 4.86K |
| 2026-09-03 | €32.50 | +0.46% | €32.40 | €32.60 | €32.30 | 10.00K |
| 2026-09-02 | €32.35 | +0.78% | €32.15 | €32.45 | €32.15 | 3.47K |
| 2026-09-01 | €32.10 | -0.31% | €32.20 | €32.50 | €32.05 | 9.15K |
| 2026-08-31 | €32.20 | -0.62% | €32.40 | €32.60 | €32.00 | 11.79K |
| 2026-08-28 | €32.40 | +0.62% | €32.25 | €32.80 | €32.25 | 4.15K |
| 2026-08-27 | €32.20 | -0.77% | €32.40 | €32.60 | €32.20 | 5.72K |
| 2026-08-26 | €32.45 | -0.31% | €32.85 | €32.90 | €32.45 | 2.85K |
| 2026-08-25 | €32.55 | +1.09% | €32.20 | €32.90 | €32.15 | 8.19K |
| 2026-08-24 | €32.20 | 0.00% | €32.15 | €32.45 | €32.10 | 5.87K |
| 2026-08-21 | €32.20 | +0.47% | €32.10 | €32.75 | €32.10 | 5.50K |
| 2026-08-20 | €32.05 | -0.31% | €32.30 | €32.55 | €32.00 | 5.06K |
| 2026-08-19 | €32.15 | -0.77% | €32.45 | €32.75 | €32.15 | 4.67K |
| 2026-08-18 | €32.40 | -0.31% | €32.80 | €33.10 | €32.40 | 4.97K |
| 2026-08-17 | €32.50 | -3.42% | €33.45 | €33.45 | €32.10 | 11.47K |
| 2026-08-14 | €33.65 | +5.65% | €32.20 | €33.95 | €32.10 | 22.41K |
| 2026-08-13 | €31.85 | -0.16% | €32.00 | €32.30 | €31.60 | 12.20K |
| 2026-08-12 | €31.90 | +0.16% | €31.95 | €32.10 | €31.70 | 6.12K |
| 2026-08-11 | €31.85 | +0.16% | €31.80 | €32.15 | €31.70 | 3.61K |
| 2026-08-10 | €31.80 | -0.93% | €32.20 | €32.30 | €31.75 | 4.57K |
| 2026-08-07 | €32.10 | -0.47% | €32.40 | €32.50 | €32.10 | 4.84K |
| 2026-08-06 | €32.25 | -0.31% | €32.35 | €32.70 | €32.20 | 5.89K |
| 2026-08-05 | €32.35 | -0.92% | €32.75 | €33.00 | €32.15 | 6.20K |
| 2026-08-04 | €32.65 | -1.21% | €33.00 | €33.05 | €32.55 | 5.09K |
| 2026-08-03 | €33.05 | -0.15% | €33.20 | €33.35 | €32.45 | 8.14K |
| 2026-07-31 | €33.10 | +0.15% | €33.30 | €33.35 | €33.05 | 3.13K |
| 2026-07-30 | €33.05 | +0.61% | €32.80 | €33.40 | €32.80 | 7.45K |
| 2026-07-29 | €32.85 | -0.45% | €33.00 | €33.20 | €32.60 | 4.49K |
| 2026-07-28 | €33.00 | +1.38% | €32.45 | €33.15 | €32.45 | 7.83K |
| 2026-07-27 | €32.55 | -0.15% | €32.70 | €32.90 | €32.35 | 5.27K |
| 2026-07-24 | €32.60 | +0.77% | €33.15 | €33.15 | €32.05 | 8.45K |
| 2026-07-23 | €32.35 | -1.67% | €32.90 | €33.00 | €32.25 | 4.44K |
| 2026-07-22 | €32.90 | -0.15% | €33.05 | €33.15 | €32.90 | 4.72K |
| 2026-07-21 | €32.95 | +0.46% | €32.80 | €33.25 | €32.50 | 6.22K |
| 2026-07-20 | €32.80 | 0.00% | €32.85 | €33.15 | €32.70 | 6.13K |
| 2026-07-17 | €32.80 | +0.46% | €32.65 | €33.20 | €32.65 | 6.59K |
| 2026-07-16 | €32.65 | +0.31% | €32.65 | €32.90 | €32.60 | 3.99K |
| 2026-07-15 | €32.55 | -0.15% | €32.80 | €32.85 | €32.50 | 7.04K |
| 2026-07-14 | €32.60 | +0.46% | €32.60 | €32.80 | €32.10 | 5.48K |
| 2026-07-13 | €32.45 | +0.93% | €32.15 | €32.60 | €32.05 | 7.75K |
| 2026-07-10 | €32.15 | +0.78% | €31.95 | €32.30 | €31.90 | 9.56K |
| 2026-07-09 | €31.90 | -0.16% | €32.00 | €32.10 | €31.60 | 4.40K |
| 2026-07-08 | €31.95 | -1.54% | €32.50 | €32.50 | €31.65 | 6.07K |
| 2026-07-07 | €32.45 | +1.41% | €32.00 | €32.55 | €31.95 | 3.74K |
| 2026-07-06 | €32.00 | -0.93% | €32.35 | €32.55 | €32.00 | 4.32K |
| 2026-07-03 | €32.30 | 0.00% | €32.35 | €32.60 | €32.15 | 3.32K |
| 2026-07-02 | €32.30 | +1.41% | €31.85 | €32.30 | €31.80 | 5.38K |
| 2026-07-01 | €31.85 | -0.47% | €32.00 | €32.00 | €31.50 | 4.23K |
| 2026-06-30 | €32.00 | +0.47% | €32.05 | €32.05 | €31.50 | 9.52K |
| 2026-06-29 | €31.85 | +0.47% | €32.00 | €32.10 | €31.65 | 6.20K |
| 2026-06-26 | €31.70 | -1.55% | €32.15 | €32.40 | €31.60 | 5.75K |
| 2026-06-25 | €32.20 | -0.62% | €32.40 | €32.50 | €31.65 | 12.14K |
| 2026-06-24 | €32.40 | +3.02% | €31.50 | €32.40 | €31.50 | 7.57K |
| 2026-06-23 | €31.45 | +0.48% | €31.20 | €31.45 | €31.10 | 13.04K |
| 2026-06-22 | €31.30 | -0.16% | €31.30 | €31.30 | €31.10 | 14.22K |
| 2026-06-18 | €31.35 | -1.42% | €31.90 | €31.95 | €31.15 | 3.94K |
| 2026-06-17 | €31.80 | -0.47% | €31.95 | €32.20 | €31.70 | 1.40K |
| 2026-06-16 | €31.95 | -1.08% | €32.35 | €32.35 | €31.70 | 5.33K |
| 2026-06-15 | €32.30 | -0.46% | €32.65 | €33.15 | €32.15 | 3.93K |
| 2026-06-12 | €32.45 | +0.62% | €32.35 | €32.60 | €32.30 | 2.72K |
| 2026-06-11 | €32.25 | +0.62% | €32.00 | €32.45 | €31.80 | 6.09K |
| 2026-06-10 | €32.05 | +0.47% | €31.85 | €32.35 | €31.80 | 4.35K |
| 2026-06-09 | €31.90 | -0.16% | €31.95 | €32.20 | €31.80 | 2.29K |
| 2026-06-08 | €31.95 | -0.78% | €32.20 | €32.20 | €31.75 | 5.77K |
| 2026-06-05 | €32.20 | +0.94% | €31.75 | €32.70 | €31.75 | 5.66K |
| 2026-06-04 | €31.90 | +0.79% | €31.55 | €31.90 | €31.50 | 1.56K |
| 2026-06-03 | €31.65 | +0.96% | €31.40 | €31.85 | €31.25 | 4.31K |
| 2026-06-02 | €31.35 | -0.63% | €31.60 | €31.75 | €31.35 | 4.33K |
| 2026-06-01 | €31.55 | -0.16% | €31.65 | €31.90 | €31.45 | 5.54K |
| 2026-05-29 | €31.60 | +0.64% | €31.40 | €31.75 | €31.20 | 7.97K |
| 2026-05-28 | €31.40 | -1.10% | €31.40 | €31.45 | €31.25 | 4.92K |
| 2026-05-27 | €31.75 | +1.11% | €31.60 | €31.80 | €31.55 | 6.25K |