Pohjanmaan Arvo Sijoitusosuuskunta (HEL:ARVOSK)
Finland
· Delayed Price · Currency is EUR 80.58
+0.03 (0.04%)
At close: Mar 6, 2026
HEL:ARVOSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 80.59 | 80.59 | 80.51 | 80.58 | 80.58 | 0.04% | 145 |
| Mar 5, 2026 | 81.50 | 81.99 | 80.55 | 80.55 | 80.55 | -2.93% | 58 |
| Mar 4, 2026 | 80.99 | 82.98 | 80.00 | 82.98 | 82.98 | 2.44% | 123 |
| Mar 3, 2026 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | 0.73% | 492 |
| Mar 2, 2026 | 81.60 | 82.00 | 80.41 | 80.41 | 80.41 | -2.30% | 315 |
| Feb 27, 2026 | 81.59 | 82.98 | 81.50 | 82.30 | 82.30 | 0.86% | 369 |
| Feb 26, 2026 | 81.50 | 82.98 | 81.50 | 81.60 | 81.60 | 0.48% | 159 |
| Feb 25, 2026 | 82.99 | 82.99 | 81.20 | 81.21 | 81.21 | -2.16% | 177 |
| Feb 24, 2026 | 80.31 | 83.00 | 80.31 | 83.00 | 83.00 | 2.60% | 218 |
| Feb 23, 2026 | 80.90 | 80.90 | 80.30 | 80.90 | 80.90 | -1.34% | 662 |
| Feb 20, 2026 | 83.45 | 83.45 | 82.00 | 82.00 | 82.00 | -1.74% | 37 |
| Feb 19, 2026 | 83.00 | 83.49 | 80.02 | 83.45 | 83.45 | 1.76% | 237 |
| Feb 18, 2026 | 81.51 | 83.40 | 81.51 | 82.01 | 82.01 | 0.61% | 612 |
| Feb 17, 2026 | 81.51 | 83.44 | 81.51 | 81.51 | 81.51 | - | 39 |
| Feb 16, 2026 | 82.10 | 83.00 | 81.00 | 81.51 | 81.51 | -0.72% | 251 |
| Feb 13, 2026 | 80.05 | 82.10 | 80.05 | 82.10 | 82.10 | 2.56% | 81 |
| Feb 12, 2026 | 79.06 | 82.10 | 79.06 | 80.05 | 80.05 | 1.27% | 263 |
| Feb 11, 2026 | 79.50 | 79.50 | 78.50 | 79.05 | 79.05 | -0.57% | 213 |
| Feb 10, 2026 | 78.49 | 79.50 | 78.49 | 79.50 | 79.50 | -0.03% | 273 |
| Feb 9, 2026 | 79.51 | 81.00 | 79.00 | 79.52 | 79.52 | 1.30% | 191 |
| Feb 6, 2026 | 79.31 | 79.50 | 78.27 | 78.50 | 78.50 | -1.26% | 254 |
| Feb 5, 2026 | 79.26 | 79.50 | 79.20 | 79.50 | 79.50 | 0.82% | 289 |
| Feb 4, 2026 | 78.99 | 79.00 | 78.10 | 78.85 | 78.85 | -0.19% | 122 |
| Feb 3, 2026 | 78.02 | 79.00 | 78.01 | 79.00 | 79.00 | 0.64% | 516 |
| Feb 2, 2026 | 79.26 | 79.26 | 78.50 | 78.50 | 78.50 | -0.97% | 198 |
| Jan 30, 2026 | 79.27 | 79.28 | 79.27 | 79.27 | 79.27 | - | 71 |
| Jan 29, 2026 | 79.07 | 80.82 | 79.06 | 79.27 | 79.27 | 0.08% | 54 |
| Jan 28, 2026 | 79.06 | 80.00 | 79.06 | 79.21 | 79.21 | -0.05% | 236 |
| Jan 27, 2026 | 80.36 | 80.36 | 79.05 | 79.25 | 79.25 | -1.98% | 248 |
| Jan 26, 2026 | 80.99 | 81.00 | 79.56 | 80.85 | 80.85 | -0.19% | 68 |
| Jan 23, 2026 | 80.00 | 81.00 | 79.50 | 81.00 | 81.00 | 1.25% | 133 |
| Jan 22, 2026 | 79.50 | 80.99 | 79.50 | 80.00 | 80.00 | 0.21% | 264 |
| Jan 21, 2026 | 79.80 | 79.83 | 79.50 | 79.83 | 79.83 | - | 126 |
| Jan 20, 2026 | 81.00 | 81.01 | 79.70 | 79.83 | 79.83 | -1.44% | 229 |
| Jan 19, 2026 | 79.66 | 81.00 | 79.66 | 81.00 | 81.00 | -0.49% | 154 |
| Jan 16, 2026 | 81.00 | 82.59 | 81.00 | 81.40 | 81.40 | 2.35% | 129 |
| Jan 15, 2026 | 79.42 | 81.50 | 79.42 | 79.53 | 79.53 | -0.09% | 135 |
| Jan 14, 2026 | 79.50 | 79.60 | 79.50 | 79.60 | 79.60 | 0.08% | 189 |
| Jan 13, 2026 | 79.65 | 79.65 | 77.10 | 79.54 | 79.54 | -0.85% | 173 |
| Jan 12, 2026 | 80.21 | 80.22 | 80.01 | 80.22 | 80.22 | - | 54 |
| Jan 9, 2026 | 80.84 | 81.18 | 80.00 | 80.22 | 80.22 | -1.19% | 171 |
| Jan 8, 2026 | 79.91 | 81.33 | 79.91 | 81.19 | 81.19 | 1.49% | 255 |
| Jan 7, 2026 | 79.34 | 80.50 | 79.34 | 80.00 | 80.00 | 0.86% | 48 |
| Jan 5, 2026 | 79.00 | 81.10 | 79.00 | 79.32 | 79.32 | 0.41% | 498 |
| Jan 2, 2026 | 79.51 | 79.51 | 78.60 | 79.00 | 79.00 | -0.63% | 422 |
| Dec 30, 2025 | 78.03 | 79.50 | 78.00 | 79.50 | 79.50 | 0.63% | 649 |
| Dec 29, 2025 | 80.10 | 80.20 | 77.00 | 79.00 | 79.00 | -2.94% | 447 |
| Dec 23, 2025 | 81.00 | 81.39 | 80.00 | 81.39 | 81.39 | -0.01% | 57 |
| Dec 22, 2025 | 81.01 | 81.60 | 81.01 | 81.40 | 81.40 | 0.98% | 159 |
| Dec 19, 2025 | 80.84 | 82.87 | 80.61 | 80.61 | 80.61 | -0.48% | 333 |
| Dec 18, 2025 | 81.03 | 82.87 | 80.69 | 81.00 | 81.00 | -0.06% | 335 |
| Dec 17, 2025 | 81.06 | 82.29 | 81.05 | 81.05 | 81.05 | 0.05% | 132 |
| Dec 16, 2025 | 82.88 | 82.88 | 81.01 | 81.01 | 81.01 | -2.27% | 91 |
| Dec 15, 2025 | 82.00 | 82.89 | 80.49 | 82.89 | 82.89 | - | 83 |
| Dec 12, 2025 | 82.89 | 82.89 | 81.28 | 82.89 | 82.89 | - | 80 |
| Dec 11, 2025 | 81.89 | 82.89 | 80.50 | 82.89 | 82.89 | 1.41% | 355 |
| Dec 10, 2025 | 81.89 | 81.89 | 81.07 | 81.74 | 81.74 | -0.27% | 229 |
| Dec 9, 2025 | 81.41 | 81.99 | 81.07 | 81.96 | 81.96 | 1.01% | 213 |
| Dec 8, 2025 | 82.00 | 82.00 | 80.42 | 81.14 | 81.14 | -1.05% | 175 |
| 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 |