Pohjanmaan Arvo Sijoitusosuuskunta (HEL:ARVOSK)
Finland
· Delayed Price · Currency is EUR 82.00
-0.90 (-1.09%)
At close: Dec 4, 2025
HEL:ARVOSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.45 | 82.45 | 80.12 | 82.00 | 82.00 | - | 128 |
| Dec 4, 2025 | 82.50 | 82.66 | 81.04 | 82.00 | 82.00 | -1.09% | 309 |
| Dec 3, 2025 | 83.70 | 83.79 | 82.50 | 82.90 | 82.90 | -0.52% | 207 |
| Dec 2, 2025 | 81.75 | 83.33 | 81.00 | 83.33 | 83.33 | 0.40% | 138 |
| Dec 1, 2025 | 83.89 | 83.89 | 81.71 | 83.00 | 83.00 | -1.00% | 196 |
| Nov 28, 2025 | 81.04 | 83.84 | 81.01 | 83.84 | 83.84 | 2.24% | 360 |
| Nov 27, 2025 | 80.00 | 82.99 | 80.00 | 82.00 | 82.00 | 2.51% | 556 |
| Nov 26, 2025 | 79.75 | 79.99 | 79.75 | 79.99 | 79.99 | 0.29% | 885 |
| Nov 25, 2025 | 78.94 | 79.98 | 78.94 | 79.76 | 79.76 | 1.05% | 907 |
| Nov 24, 2025 | 79.10 | 79.10 | 76.21 | 78.93 | 78.93 | -0.21% | 571 |
| Nov 21, 2025 | 76.02 | 79.10 | 76.02 | 79.10 | 79.10 | 5.05% | 979 |
| Nov 20, 2025 | 77.21 | 77.49 | 75.13 | 75.30 | 75.30 | -2.42% | 183 |
| Nov 19, 2025 | 78.39 | 78.39 | 75.12 | 77.17 | 77.17 | 2.62% | 179 |
| Nov 18, 2025 | 77.48 | 77.48 | 75.15 | 75.20 | 75.20 | -2.84% | 303 |
| Nov 17, 2025 | 78.70 | 78.70 | 76.00 | 77.40 | 77.40 | -1.63% | 538 |
| Nov 14, 2025 | 78.70 | 78.70 | 75.92 | 78.68 | 78.68 | -0.03% | 501 |
| Nov 13, 2025 | 78.99 | 78.99 | 77.91 | 78.70 | 78.70 | 0.99% | 274 |
| Nov 12, 2025 | 78.88 | 78.88 | 73.15 | 77.93 | 77.93 | 2.20% | 261 |
| Nov 11, 2025 | 74.90 | 79.18 | 73.01 | 76.25 | 76.25 | 1.80% | 529 |
| Nov 10, 2025 | 71.96 | 75.00 | 71.95 | 74.90 | 74.90 | 4.83% | 751 |
| Nov 7, 2025 | 70.69 | 71.45 | 70.69 | 71.45 | 71.45 | 1.05% | 218 |
| Nov 6, 2025 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | -1.57% | 38 |
| Nov 5, 2025 | 70.26 | 71.84 | 70.26 | 71.84 | 71.84 | 1.18% | 380 |
| Nov 4, 2025 | 71.40 | 71.40 | 70.29 | 71.00 | 71.00 | -0.56% | 382 |
| Nov 3, 2025 | 70.15 | 71.40 | 70.15 | 71.40 | 71.40 | 1.62% | 399 |
| Oct 31, 2025 | 71.40 | 71.40 | 70.21 | 70.26 | 70.26 | 0.06% | 407 |
| Oct 30, 2025 | 70.90 | 71.36 | 70.16 | 70.22 | 70.22 | 0.11% | 188 |
| Oct 29, 2025 | 71.30 | 71.30 | 70.14 | 70.14 | 70.14 | -1.63% | 86 |
| Oct 28, 2025 | 71.49 | 71.49 | 70.79 | 71.30 | 71.30 | -0.24% | 197 |
| Oct 27, 2025 | 70.56 | 71.47 | 69.57 | 71.47 | 71.47 | 0.24% | 83 |
| Oct 24, 2025 | 72.00 | 72.00 | 69.51 | 71.30 | 71.30 | -0.83% | 150 |
| Oct 23, 2025 | 71.50 | 72.17 | 71.21 | 71.90 | 71.90 | -0.46% | 122 |
| Oct 22, 2025 | 72.44 | 72.49 | 71.23 | 72.23 | 72.23 | 1.72% | 108 |
| Oct 21, 2025 | 71.89 | 71.89 | 71.01 | 71.01 | 71.01 | 0.01% | 75 |
| Oct 20, 2025 | 71.01 | 71.90 | 70.32 | 71.00 | 71.00 | - | 93 |
| Oct 17, 2025 | 70.18 | 71.00 | 70.01 | 71.00 | 71.00 | 1.17% | 245 |
| Oct 16, 2025 | 70.99 | 70.99 | 70.01 | 70.18 | 70.18 | 0.06% | 180 |
| Oct 15, 2025 | 69.89 | 70.15 | 69.89 | 70.14 | 70.14 | 0.40% | 131 |
| Oct 14, 2025 | 70.06 | 70.97 | 69.86 | 69.86 | 69.86 | -0.33% | 105 |
| Oct 13, 2025 | 70.49 | 71.79 | 70.01 | 70.09 | 70.09 | -2.38% | 433 |
| Oct 10, 2025 | 71.89 | 72.00 | 70.01 | 71.80 | 71.80 | 3.31% | 227 |
| Oct 9, 2025 | 72.00 | 72.00 | 69.50 | 69.50 | 69.50 | -0.94% | 243 |
| Oct 8, 2025 | 71.00 | 71.50 | 70.11 | 70.16 | 70.16 | -1.18% | 258 |
| Oct 7, 2025 | 71.49 | 71.50 | 71.00 | 71.00 | 71.00 | 1.28% | 137 |
| Oct 6, 2025 | 71.08 | 71.99 | 70.09 | 70.10 | 70.10 | -1.36% | 221 |
| Oct 3, 2025 | 72.00 | 72.00 | 70.07 | 71.07 | 71.07 | 1.46% | 66 |
| Oct 2, 2025 | 70.00 | 71.03 | 70.00 | 70.05 | 70.05 | 0.07% | 406 |
| Oct 1, 2025 | 70.00 | 70.01 | 69.00 | 70.00 | 70.00 | 2.93% | 346 |
| Sep 30, 2025 | 69.90 | 69.90 | 67.52 | 68.01 | 68.01 | -2.70% | 44 |
| Sep 29, 2025 | 69.91 | 70.79 | 69.89 | 69.90 | 69.90 | - | 1,155 |
| Sep 26, 2025 | 69.90 | 70.01 | 69.30 | 69.90 | 69.90 | 1.88% | 765 |
| Sep 25, 2025 | 69.29 | 69.29 | 68.61 | 68.61 | 68.61 | 0.13% | 211 |
| Sep 24, 2025 | 68.51 | 69.01 | 68.51 | 68.52 | 68.52 | 0.01% | 113 |
| Sep 23, 2025 | 68.99 | 69.00 | 68.50 | 68.51 | 68.51 | -0.71% | 466 |
| Sep 22, 2025 | 68.51 | 70.00 | 68.51 | 69.00 | 69.00 | 0.73% | 520 |
| Sep 19, 2025 | 69.43 | 69.43 | 68.11 | 68.50 | 68.50 | 1.48% | 105 |
| Sep 18, 2025 | 68.31 | 68.40 | 66.68 | 67.50 | 67.50 | 0.66% | 306 |
| Sep 17, 2025 | 66.69 | 68.31 | 66.69 | 67.06 | 67.06 | 0.55% | 285 |
| Sep 16, 2025 | 67.60 | 67.60 | 66.69 | 66.69 | 66.69 | -1.20% | 94 |
| Sep 15, 2025 | 66.68 | 67.50 | 66.68 | 67.50 | 67.50 | 1.24% | 418 |
| Sep 12, 2025 | 67.50 | 67.50 | 66.66 | 66.67 | 66.67 | 0.17% | 268 |
| Sep 11, 2025 | 66.52 | 67.50 | 66.52 | 66.56 | 66.56 | 0.06% | 390 |
| Sep 10, 2025 | 66.51 | 66.99 | 66.50 | 66.52 | 66.52 | -0.03% | 403 |
| Sep 9, 2025 | 67.31 | 68.98 | 66.54 | 66.54 | 66.54 | -1.13% | 332 |
| Sep 8, 2025 | 66.50 | 68.79 | 66.50 | 67.30 | 67.30 | -2.18% | 75 |
| Sep 5, 2025 | 69.04 | 71.98 | 67.39 | 68.80 | 68.80 | -0.33% | 416 |
| Sep 4, 2025 | 68.45 | 71.60 | 68.45 | 69.03 | 69.03 | 0.85% | 565 |
| Sep 3, 2025 | 66.29 | 68.80 | 66.29 | 68.45 | 68.45 | 3.24% | 1,035 |
| Sep 2, 2025 | 67.00 | 67.00 | 66.30 | 66.30 | 66.30 | -1.04% | 174 |
| Sep 1, 2025 | 65.91 | 67.87 | 65.91 | 67.00 | 67.00 | 1.67% | 188 |
| Aug 29, 2025 | 66.00 | 66.00 | 65.40 | 65.90 | 65.90 | 0.67% | 114 |
| Aug 28, 2025 | 65.80 | 66.39 | 65.38 | 65.46 | 65.46 | -0.52% | 172 |
| Aug 27, 2025 | 65.23 | 66.40 | 65.23 | 65.80 | 65.80 | -0.90% | 220 |
| Aug 26, 2025 | 66.60 | 66.60 | 66.00 | 66.40 | 66.40 | -0.30% | 324 |
| Aug 25, 2025 | 65.01 | 67.00 | 65.01 | 66.60 | 66.60 | 4.06% | 727 |
| Aug 22, 2025 | 63.73 | 64.49 | 63.22 | 64.00 | 64.00 | 2.89% | 662 |
| Aug 21, 2025 | 61.00 | 62.51 | 61.00 | 62.20 | 62.20 | 1.95% | 1,018 |
| Aug 20, 2025 | 60.71 | 61.99 | 60.71 | 61.01 | 61.01 | 0.73% | 164 |
| Aug 19, 2025 | 60.41 | 62.00 | 60.41 | 60.57 | 60.57 | 0.08% | 213 |
| Aug 18, 2025 | 61.25 | 61.26 | 60.52 | 60.52 | 60.52 | -1.21% | 81 |
| Aug 15, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | 0.41% | 2 |
| Aug 14, 2025 | 61.31 | 64.99 | 61.00 | 61.01 | 61.01 | -0.49% | 343 |
| Aug 13, 2025 | 61.34 | 62.21 | 61.30 | 61.31 | 61.31 | -0.10% | 304 |
| Aug 12, 2025 | 61.06 | 61.46 | 60.31 | 61.37 | 61.37 | 1.49% | 264 |
| Aug 11, 2025 | 60.96 | 61.46 | 60.30 | 60.47 | 60.47 | 0.15% | 245 |
| Aug 8, 2025 | 60.21 | 60.99 | 60.21 | 60.38 | 60.38 | 0.30% | 91 |
| Aug 7, 2025 | 60.53 | 61.10 | 60.20 | 60.20 | 60.20 | -0.55% | 377 |
| Aug 6, 2025 | 60.51 | 60.53 | 60.51 | 60.53 | 60.53 | -1.22% | 113 |
| Aug 5, 2025 | 60.42 | 61.28 | 60.42 | 61.28 | 61.28 | 1.63% | 40 |
| Aug 4, 2025 | 61.42 | 61.42 | 60.26 | 60.30 | 60.30 | -1.82% | 35 |
| Aug 1, 2025 | 61.47 | 61.47 | 61.10 | 61.42 | 61.42 | 1.02% | 103 |
| Jul 31, 2025 | 60.81 | 61.50 | 60.08 | 60.80 | 60.80 | - | 159 |
| Jul 30, 2025 | 61.00 | 61.00 | 60.48 | 60.80 | 60.80 | -1.14% | 132 |
| Jul 29, 2025 | 61.00 | 61.50 | 60.05 | 61.50 | 61.50 | 0.87% | 89 |
| Jul 28, 2025 | 61.19 | 61.19 | 60.02 | 60.97 | 60.97 | 0.05% | 216 |
| Jul 25, 2025 | 60.52 | 61.20 | 60.50 | 60.94 | 60.94 | 0.73% | 293 |
| Jul 24, 2025 | 60.05 | 60.50 | 60.05 | 60.50 | 60.50 | 0.50% | 94 |
| Jul 23, 2025 | 60.00 | 60.45 | 59.80 | 60.20 | 60.20 | -0.46% | 54 |
| Jul 22, 2025 | 59.50 | 60.48 | 59.50 | 60.48 | 60.48 | -0.02% | 25 |
| Jul 21, 2025 | 59.00 | 60.49 | 59.00 | 60.49 | 60.49 | 2.18% | 137 |