Harvia Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.00	36.00	35.45	35.75	-	-0.83%	7,010
Apr 27, 2026	36.15	36.45	35.90	36.05	36.05	-0.28%	32,568
Apr 24, 2026	37.00	37.10	36.00	36.15	36.15	-2.03%	20,911
Apr 23, 2026	35.90	37.25	35.75	36.90	36.90	3.07%	24,533
Apr 22, 2026	36.40	36.40	35.65	35.80	35.80	-2.05%	23,982
Apr 21, 2026	36.65	37.05	36.25	36.55	36.55	0.14%	19,354
Apr 20, 2026	36.40	36.95	36.00	36.50	36.50	-1.75%	20,074
Apr 17, 2026	35.85	37.20	35.65	37.15	37.15	3.63%	31,371
Apr 16, 2026	35.65	35.85	35.00	35.85	35.85	0.42%	35,566
Apr 15, 2026	36.00	36.40	35.65	35.70	35.31	0.42%	39,684
Apr 14, 2026	35.55	36.20	35.25	35.55	35.16	1.72%	39,574
Apr 13, 2026	35.10	35.15	34.70	34.95	34.57	-0.29%	31,905
Apr 10, 2026	35.45	35.65	34.50	35.05	34.67	2.64%	37,578
Apr 9, 2026	35.45	35.45	34.15	34.15	33.78	-1.59%	44,089
Apr 8, 2026	34.20	35.40	34.20	34.70	34.32	6.12%	46,794
Apr 7, 2026	33.80	34.15	32.70	32.70	32.34	-2.82%	34,743
Apr 2, 2026	32.95	33.65	32.80	33.65	33.28	-0.15%	24,849
Apr 1, 2026	34.00	34.40	33.65	33.70	33.33	1.97%	44,167
Mar 31, 2026	32.40	33.15	32.30	33.05	32.69	2.32%	30,214
Mar 30, 2026	31.70	32.35	31.40	32.30	31.95	1.57%	25,223
Mar 27, 2026	32.85	33.00	31.80	31.80	31.45	-3.20%	27,538
Mar 26, 2026	32.55	33.10	32.40	32.85	32.49	0.15%	27,165
Mar 25, 2026	32.60	33.35	32.60	32.80	32.44	1.71%	39,156
Mar 24, 2026	33.00	33.15	31.95	32.25	31.90	-2.27%	42,716
Mar 23, 2026	31.35	33.90	31.05	33.00	32.64	2.80%	110,315
Mar 20, 2026	35.45	35.85	32.10	32.10	31.75	-9.07%	166,999
Mar 19, 2026	35.20	35.55	34.65	35.30	34.91	-1.12%	59,245
Mar 18, 2026	35.90	36.65	35.65	35.70	35.31	0.14%	17,784
Mar 17, 2026	35.35	35.90	35.20	35.65	35.26	0.99%	23,917
Mar 16, 2026	35.25	35.75	35.10	35.30	34.91	0.14%	27,380
Mar 13, 2026	35.85	35.85	34.90	35.25	34.86	-1.81%	62,451
Mar 12, 2026	36.40	36.45	35.60	35.90	35.51	-1.37%	20,445
Mar 11, 2026	36.30	36.75	35.85	36.40	36.00	-0.27%	28,122
Mar 10, 2026	36.50	37.10	36.30	36.50	36.10	1.11%	33,742
Mar 9, 2026	35.50	36.50	35.05	36.10	35.71	-0.96%	40,936
Mar 6, 2026	37.35	37.35	36.35	36.45	36.05	-1.22%	25,449
Mar 5, 2026	35.85	37.40	35.50	36.90	36.50	3.07%	69,466
Mar 4, 2026	35.05	36.45	35.05	35.80	35.41	1.99%	28,909
Mar 3, 2026	35.70	35.75	35.00	35.10	34.72	-3.31%	35,782
Mar 2, 2026	36.00	36.90	35.85	36.30	35.90	-1.89%	33,263
Feb 27, 2026	37.40	37.50	36.85	37.00	36.60	-	48,676
Feb 26, 2026	37.05	37.25	36.85	37.00	36.60	-0.13%	63,361
Feb 25, 2026	38.00	38.05	37.00	37.05	36.65	-2.24%	36,247
Feb 24, 2026	38.10	38.50	37.85	37.90	37.49	-0.52%	26,709
Feb 23, 2026	38.85	38.85	37.80	38.10	37.68	-2.06%	26,883
Feb 20, 2026	39.05	39.45	38.20	38.90	38.48	-	33,546
Feb 19, 2026	38.55	39.60	38.50	38.90	38.48	1.17%	51,345
Feb 18, 2026	38.20	38.60	37.60	38.45	38.03	1.05%	40,636
Feb 17, 2026	37.35	38.20	37.15	38.05	37.63	2.15%	67,765
Feb 16, 2026	37.80	38.40	37.25	37.25	36.84	-0.13%	40,650
Feb 13, 2026	37.15	37.95	36.95	37.30	36.89	5.07%	55,780
Feb 12, 2026	35.55	37.40	35.20	35.50	35.11	-10.58%	368,655
Feb 11, 2026	41.50	41.50	39.20	39.70	39.27	-4.45%	54,858
Feb 10, 2026	41.70	42.10	41.15	41.55	41.10	0.48%	33,311
Feb 9, 2026	41.15	41.40	40.60	41.35	40.90	0.98%	23,930
Feb 6, 2026	40.05	41.10	39.90	40.95	40.50	0.86%	14,879
Feb 5, 2026	40.55	40.80	40.10	40.60	40.16	-0.49%	17,188
Feb 4, 2026	40.45	41.00	40.30	40.80	40.35	0.87%	87,813
Feb 3, 2026	40.60	40.65	40.10	40.45	40.01	-0.12%	36,643
Feb 2, 2026	41.00	41.00	40.25	40.50	40.06	-1.22%	54,951
Jan 30, 2026	41.55	41.75	41.00	41.00	40.55	-1.32%	20,046
Jan 29, 2026	42.10	42.10	41.20	41.55	41.10	-1.31%	15,067
Jan 28, 2026	41.95	42.50	41.60	42.10	41.64	0.36%	187,689
Jan 27, 2026	42.00	42.20	41.70	41.95	41.49	-0.12%	13,325
Jan 26, 2026	43.05	43.05	41.80	42.00	41.54	-2.44%	16,205
Jan 23, 2026	43.20	43.45	42.80	43.05	42.58	-0.58%	11,757
Jan 22, 2026	42.70	43.30	42.60	43.30	42.83	3.22%	33,750
Jan 21, 2026	41.20	42.00	40.80	41.95	41.49	1.70%	17,928
Jan 20, 2026	41.40	41.60	40.90	41.25	40.80	-0.24%	172,158
Jan 19, 2026	42.00	42.25	40.85	41.35	40.90	-4.28%	165,826
Jan 16, 2026	43.20	43.60	42.80	43.20	42.73	-0.35%	17,314
Jan 15, 2026	41.95	43.35	41.70	43.35	42.88	3.46%	136,365
Jan 14, 2026	41.90	42.15	41.50	41.90	41.44	-	14,341
Jan 13, 2026	43.15	43.25	41.40	41.90	41.44	-3.12%	30,534
Jan 12, 2026	43.40	43.60	42.70	43.25	42.78	-0.35%	55,029
Jan 9, 2026	42.45	43.40	42.35	43.40	42.93	1.40%	20,225
Jan 8, 2026	43.30	43.35	42.45	42.80	42.33	-1.15%	11,302
Jan 7, 2026	42.40	43.70	42.30	43.30	42.83	2.00%	35,424
Jan 5, 2026	42.80	43.00	41.60	42.45	41.99	-0.82%	12,045
Jan 2, 2026	42.90	43.20	42.50	42.80	42.33	-0.23%	15,083
Dec 30, 2025	42.60	43.00	42.50	42.90	42.43	0.47%	18,264
Dec 29, 2025	41.85	42.70	41.85	42.70	42.23	2.03%	14,815
Dec 23, 2025	41.60	42.20	41.60	41.85	41.39	0.60%	11,567
Dec 22, 2025	42.60	42.80	41.55	41.60	41.15	-2.35%	14,050
Dec 19, 2025	42.90	43.05	42.40	42.60	42.13	-0.70%	17,397
Dec 18, 2025	41.75	42.90	41.60	42.90	42.43	2.75%	15,754
Dec 17, 2025	42.40	42.50	41.05	41.75	41.29	-1.53%	23,795
Dec 16, 2025	42.25	42.70	42.00	42.40	41.94	0.36%	9,942
Dec 15, 2025	42.40	42.85	41.95	42.25	41.79	-0.35%	17,848
Dec 12, 2025	42.45	42.95	42.00	42.40	41.94	-0.12%	16,173
Dec 11, 2025	41.75	42.95	41.65	42.45	41.99	2.91%	22,018
Dec 10, 2025	41.30	41.70	41.10	41.25	40.80	-0.12%	9,032
Dec 9, 2025	41.05	41.40	40.60	41.30	40.85	0.36%	15,502
Dec 8, 2025	41.65	41.65	41.05	41.15	40.70	-1.20%	17,258
Dec 5, 2025	41.85	42.10	41.55	41.65	41.20	-0.36%	11,100
Dec 4, 2025	41.60	42.20	41.60	41.80	41.34	0.48%	14,168
Dec 3, 2025	41.00	41.95	40.95	41.60	41.15	1.46%	14,840
Dec 2, 2025	41.10	41.55	40.70	41.00	40.55	-0.24%	15,646
Dec 1, 2025	41.45	41.50	40.75	41.10	40.65	-0.96%	9,407
Nov 28, 2025	41.25	41.60	40.75	41.50	41.05	0.36%	28,371