Pohjanmaan Arvo Sijoitusosuuskunta (HEL:ARVOSK)
Finland
· Delayed Price · Currency is EUR 80.26
-2.71 (-3.27%)
At close: Apr 28, 2026
HEL:ARVOSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.97 | 82.97 | 80.26 | 80.26 | 80.26 | -3.27% | 350 |
| Apr 27, 2026 | 82.51 | 82.98 | 82.01 | 82.97 | 82.97 | 0.94% | 98 |
| Apr 24, 2026 | 82.01 | 82.99 | 82.00 | 82.20 | 82.20 | -0.89% | 93 |
| Apr 23, 2026 | 83.00 | 83.00 | 82.00 | 82.94 | 82.94 | 0.53% | 100 |
| Apr 22, 2026 | 82.07 | 83.49 | 82.05 | 82.50 | 82.50 | -1.40% | 449 |
| Apr 21, 2026 | 83.16 | 84.94 | 82.60 | 83.67 | 83.67 | 0.61% | 640 |
| Apr 20, 2026 | 83.09 | 84.98 | 83.09 | 83.16 | 83.16 | 0.07% | 314 |
| Apr 17, 2026 | 82.66 | 83.99 | 82.66 | 83.10 | 83.10 | -0.94% | 143 |
| Apr 16, 2026 | 83.49 | 83.99 | 83.49 | 83.89 | 83.89 | -0.12% | 42 |
| Apr 15, 2026 | 84.16 | 84.98 | 83.61 | 83.99 | 83.99 | 0.45% | 312 |
| Apr 14, 2026 | 84.98 | 85.00 | 83.30 | 83.61 | 83.61 | 1.30% | 234 |
| Apr 13, 2026 | 85.01 | 85.01 | 81.51 | 82.54 | 82.54 | -2.89% | 318 |
| Apr 10, 2026 | 89.00 | 89.00 | 85.00 | 85.00 | 85.00 | -4.49% | 367 |
| Apr 9, 2026 | 91.50 | 91.50 | 87.06 | 89.00 | 83.23 | -2.73% | 760 |
| Apr 8, 2026 | 89.80 | 92.70 | 89.80 | 91.50 | 85.57 | 2.80% | 1,154 |
| Apr 7, 2026 | 87.97 | 89.98 | 87.96 | 89.01 | 83.24 | 1.19% | 791 |
| Apr 2, 2026 | 85.97 | 88.97 | 85.00 | 87.96 | 82.26 | 3.48% | 312 |
| Apr 1, 2026 | 84.90 | 85.00 | 84.00 | 85.00 | 79.49 | 0.13% | 77 |
| Mar 31, 2026 | 84.99 | 84.99 | 84.00 | 84.89 | 79.39 | -0.12% | 52 |
| Mar 30, 2026 | 84.99 | 84.99 | 84.13 | 84.99 | 79.48 | 0.01% | 51 |
| Mar 27, 2026 | 84.50 | 84.98 | 83.11 | 84.98 | 79.47 | -0.01% | 87 |
| Mar 26, 2026 | 85.00 | 85.00 | 83.12 | 84.99 | 79.48 | 2.73% | 122 |
| Mar 25, 2026 | 84.00 | 85.00 | 82.72 | 82.73 | 77.37 | -0.56% | 269 |
| Mar 24, 2026 | 82.63 | 84.00 | 82.63 | 83.20 | 77.81 | -0.95% | 174 |
| Mar 23, 2026 | 82.01 | 84.00 | 82.00 | 84.00 | 78.55 | -0.13% | 242 |
| Mar 20, 2026 | 83.99 | 84.11 | 81.99 | 84.11 | 78.66 | 0.13% | 621 |
| Mar 19, 2026 | 84.00 | 85.00 | 84.00 | 84.00 | 78.55 | -3.43% | 108 |
| Mar 18, 2026 | 83.99 | 86.98 | 83.99 | 86.98 | 81.34 | 3.98% | 364 |
| Mar 17, 2026 | 85.01 | 86.99 | 83.65 | 83.65 | 78.23 | -2.31% | 448 |
| Mar 16, 2026 | 85.61 | 86.00 | 82.55 | 85.63 | 80.08 | -1.54% | 177 |
| Mar 13, 2026 | 86.21 | 86.98 | 83.63 | 86.97 | 81.33 | 0.89% | 94 |
| Mar 12, 2026 | 83.64 | 86.20 | 83.64 | 86.20 | 80.61 | 3.07% | 639 |
| Mar 11, 2026 | 83.00 | 85.97 | 83.00 | 83.63 | 78.21 | 4.13% | 1,233 |
| Mar 10, 2026 | 79.95 | 82.97 | 79.95 | 80.31 | 75.10 | 0.46% | 171 |
| Mar 9, 2026 | 81.16 | 81.16 | 79.00 | 79.94 | 74.76 | -0.79% | 279 |
| Mar 6, 2026 | 80.59 | 80.59 | 80.51 | 80.58 | 75.36 | 0.04% | 145 |
| Mar 5, 2026 | 81.50 | 81.99 | 80.55 | 80.55 | 75.33 | -2.93% | 58 |
| Mar 4, 2026 | 80.99 | 82.98 | 80.00 | 82.98 | 77.60 | 2.44% | 123 |
| Mar 3, 2026 | 81.00 | 81.00 | 80.00 | 81.00 | 75.75 | 0.73% | 492 |
| Mar 2, 2026 | 81.60 | 82.00 | 80.41 | 80.41 | 75.20 | -2.30% | 315 |
| Feb 27, 2026 | 81.59 | 82.98 | 81.50 | 82.30 | 76.96 | 0.86% | 369 |
| Feb 26, 2026 | 81.50 | 82.98 | 81.50 | 81.60 | 76.31 | 0.48% | 159 |
| Feb 25, 2026 | 82.99 | 82.99 | 81.20 | 81.21 | 75.95 | -2.16% | 177 |
| Feb 24, 2026 | 80.31 | 83.00 | 80.31 | 83.00 | 77.62 | 2.60% | 218 |
| Feb 23, 2026 | 80.90 | 80.90 | 80.30 | 80.90 | 75.66 | -1.34% | 662 |
| Feb 20, 2026 | 83.45 | 83.45 | 82.00 | 82.00 | 76.68 | -1.74% | 37 |
| Feb 19, 2026 | 83.00 | 83.49 | 80.02 | 83.45 | 78.04 | 1.76% | 237 |
| Feb 18, 2026 | 81.51 | 83.40 | 81.51 | 82.01 | 76.69 | 0.61% | 612 |
| Feb 17, 2026 | 81.51 | 83.44 | 81.51 | 81.51 | 76.23 | - | 39 |
| Feb 16, 2026 | 82.10 | 83.00 | 81.00 | 81.51 | 76.23 | -0.72% | 251 |
| Feb 13, 2026 | 80.05 | 82.10 | 80.05 | 82.10 | 76.78 | 2.56% | 81 |
| Feb 12, 2026 | 79.06 | 82.10 | 79.06 | 80.05 | 74.86 | 1.27% | 263 |
| Feb 11, 2026 | 79.50 | 79.50 | 78.50 | 79.05 | 73.93 | -0.57% | 213 |
| Feb 10, 2026 | 78.49 | 79.50 | 78.49 | 79.50 | 74.35 | -0.03% | 273 |
| Feb 9, 2026 | 79.51 | 81.00 | 79.00 | 79.52 | 74.36 | 1.30% | 191 |
| Feb 6, 2026 | 79.31 | 79.50 | 78.27 | 78.50 | 73.41 | -1.26% | 254 |
| Feb 5, 2026 | 79.26 | 79.50 | 79.20 | 79.50 | 74.35 | 0.82% | 289 |
| Feb 4, 2026 | 78.99 | 79.00 | 78.10 | 78.85 | 73.74 | -0.19% | 122 |
| Feb 3, 2026 | 78.02 | 79.00 | 78.01 | 79.00 | 73.88 | 0.64% | 516 |
| Feb 2, 2026 | 79.26 | 79.26 | 78.50 | 78.50 | 73.41 | -0.97% | 198 |
| Jan 30, 2026 | 79.27 | 79.28 | 79.27 | 79.27 | 74.13 | - | 71 |
| Jan 29, 2026 | 79.07 | 80.82 | 79.06 | 79.27 | 74.13 | 0.08% | 54 |
| Jan 28, 2026 | 79.06 | 80.00 | 79.06 | 79.21 | 74.07 | -0.05% | 236 |
| Jan 27, 2026 | 80.36 | 80.36 | 79.05 | 79.25 | 74.11 | -1.98% | 248 |
| Jan 26, 2026 | 80.99 | 81.00 | 79.56 | 80.85 | 75.61 | -0.19% | 68 |
| Jan 23, 2026 | 80.00 | 81.00 | 79.50 | 81.00 | 75.75 | 1.25% | 133 |
| Jan 22, 2026 | 79.50 | 80.99 | 79.50 | 80.00 | 74.81 | 0.21% | 264 |
| Jan 21, 2026 | 79.80 | 79.83 | 79.50 | 79.83 | 74.65 | - | 126 |
| Jan 20, 2026 | 81.00 | 81.01 | 79.70 | 79.83 | 74.65 | -1.44% | 229 |
| Jan 19, 2026 | 79.66 | 81.00 | 79.66 | 81.00 | 75.75 | -0.49% | 154 |
| Jan 16, 2026 | 81.00 | 82.59 | 81.00 | 81.40 | 76.12 | 2.35% | 129 |
| Jan 15, 2026 | 79.42 | 81.50 | 79.42 | 79.53 | 74.37 | -0.09% | 135 |
| Jan 14, 2026 | 79.50 | 79.60 | 79.50 | 79.60 | 74.44 | 0.08% | 189 |
| Jan 13, 2026 | 79.65 | 79.65 | 77.10 | 79.54 | 74.38 | -0.85% | 173 |
| Jan 12, 2026 | 80.21 | 80.22 | 80.01 | 80.22 | 75.02 | - | 54 |
| Jan 9, 2026 | 80.84 | 81.18 | 80.00 | 80.22 | 75.02 | -1.19% | 171 |
| Jan 8, 2026 | 79.91 | 81.33 | 79.91 | 81.19 | 75.93 | 1.49% | 255 |
| Jan 7, 2026 | 79.34 | 80.50 | 79.34 | 80.00 | 74.81 | 0.86% | 48 |
| Jan 5, 2026 | 79.00 | 81.10 | 79.00 | 79.32 | 74.18 | 0.41% | 498 |
| Jan 2, 2026 | 79.51 | 79.51 | 78.60 | 79.00 | 73.88 | -0.63% | 422 |
| Dec 30, 2025 | 78.03 | 79.50 | 78.00 | 79.50 | 74.35 | 0.63% | 649 |
| Dec 29, 2025 | 80.10 | 80.20 | 77.00 | 79.00 | 73.88 | -2.94% | 447 |
| Dec 23, 2025 | 81.00 | 81.39 | 80.00 | 81.39 | 76.11 | -0.01% | 57 |
| Dec 22, 2025 | 81.01 | 81.60 | 81.01 | 81.40 | 76.12 | 0.98% | 159 |
| Dec 19, 2025 | 80.84 | 82.87 | 80.61 | 80.61 | 75.38 | -0.48% | 333 |
| Dec 18, 2025 | 81.03 | 82.87 | 80.69 | 81.00 | 75.75 | -0.06% | 335 |
| Dec 17, 2025 | 81.06 | 82.29 | 81.05 | 81.05 | 75.80 | 0.05% | 132 |
| Dec 16, 2025 | 82.88 | 82.88 | 81.01 | 81.01 | 75.76 | -2.27% | 91 |
| Dec 15, 2025 | 82.00 | 82.89 | 80.49 | 82.89 | 77.52 | - | 83 |
| Dec 12, 2025 | 82.89 | 82.89 | 81.28 | 82.89 | 77.52 | - | 80 |
| Dec 11, 2025 | 81.89 | 82.89 | 80.50 | 82.89 | 77.52 | 1.41% | 355 |
| Dec 10, 2025 | 81.89 | 81.89 | 81.07 | 81.74 | 76.44 | -0.27% | 229 |
| Dec 9, 2025 | 81.41 | 81.99 | 81.07 | 81.96 | 76.65 | 1.01% | 213 |
| Dec 8, 2025 | 82.00 | 82.00 | 80.42 | 81.14 | 75.88 | -1.05% | 175 |
| Dec 5, 2025 | 82.45 | 82.45 | 80.12 | 82.00 | 76.68 | - | 128 |
| Dec 4, 2025 | 82.50 | 82.66 | 81.04 | 82.00 | 76.68 | -1.09% | 309 |
| Dec 3, 2025 | 83.70 | 83.79 | 82.50 | 82.90 | 77.53 | -0.52% | 207 |
| Dec 2, 2025 | 81.75 | 83.33 | 81.00 | 83.33 | 77.93 | 0.40% | 138 |
| Dec 1, 2025 | 83.89 | 83.89 | 81.71 | 83.00 | 77.62 | -1.00% | 196 |
| Nov 28, 2025 | 81.04 | 83.84 | 81.01 | 83.84 | 78.40 | 2.24% | 360 |