Olvi Oyj (HEL:OLVAS)
Finland
· Delayed Price · Currency is EUR 34.10
+0.05 (0.15%)
Mar 6, 2026, 2:29 PM EET
Olvi Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 33.50 | 34.40 | 33.50 | 34.05 | 34.05 | 0.59% | 7,370 |
| Mar 4, 2026 | 33.35 | 34.05 | 33.05 | 33.85 | 33.85 | 1.35% | 8,714 |
| Mar 3, 2026 | 33.55 | 33.75 | 33.30 | 33.40 | 33.40 | -1.33% | 7,107 |
| Mar 2, 2026 | 34.00 | 34.45 | 33.75 | 33.85 | 33.85 | -1.74% | 12,781 |
| Feb 27, 2026 | 34.05 | 34.45 | 33.90 | 34.45 | 34.45 | 1.32% | 8,501 |
| Feb 26, 2026 | 33.65 | 34.15 | 33.50 | 34.00 | 34.00 | 1.04% | 9,304 |
| Feb 25, 2026 | 34.05 | 34.25 | 33.65 | 33.65 | 33.65 | -1.32% | 12,429 |
| Feb 24, 2026 | 33.80 | 34.55 | 33.75 | 34.10 | 34.10 | 0.59% | 6,929 |
| Feb 23, 2026 | 34.35 | 34.70 | 33.90 | 33.90 | 33.90 | -1.17% | 10,290 |
| Feb 20, 2026 | 33.80 | 34.65 | 33.80 | 34.30 | 34.30 | 1.48% | 8,445 |
| Feb 19, 2026 | 33.70 | 34.30 | 33.60 | 33.80 | 33.80 | 0.30% | 10,344 |
| Feb 18, 2026 | 33.45 | 34.10 | 33.45 | 33.70 | 33.70 | 0.60% | 10,159 |
| Feb 17, 2026 | 33.45 | 33.70 | 32.90 | 33.50 | 33.50 | 0.15% | 19,434 |
| Feb 16, 2026 | 33.20 | 33.60 | 32.95 | 33.45 | 33.45 | 0.75% | 9,964 |
| Feb 13, 2026 | 33.45 | 34.00 | 33.00 | 33.20 | 33.20 | 0.15% | 50,218 |
| Feb 12, 2026 | 34.00 | 34.50 | 32.90 | 33.15 | 33.15 | 0.45% | 33,613 |
| Feb 11, 2026 | 34.20 | 34.20 | 33.00 | 33.00 | 33.00 | -3.51% | 13,176 |
| Feb 10, 2026 | 33.90 | 34.50 | 33.90 | 34.20 | 34.20 | 0.44% | 7,564 |
| Feb 9, 2026 | 34.20 | 34.20 | 33.85 | 34.05 | 34.05 | - | 6,141 |
| Feb 6, 2026 | 34.25 | 34.35 | 33.80 | 34.05 | 34.05 | -0.58% | 8,721 |
| Feb 5, 2026 | 34.00 | 34.25 | 33.70 | 34.25 | 34.25 | 0.74% | 15,316 |
| Feb 4, 2026 | 33.60 | 34.00 | 33.20 | 34.00 | 34.00 | 1.49% | 10,634 |
| Feb 3, 2026 | 33.75 | 33.90 | 33.50 | 33.50 | 33.50 | -0.59% | 5,954 |
| Feb 2, 2026 | 33.40 | 34.05 | 33.40 | 33.70 | 33.70 | 0.75% | 7,000 |
| Jan 30, 2026 | 33.45 | 33.55 | 33.15 | 33.45 | 33.45 | - | 10,353 |
| Jan 29, 2026 | 33.85 | 33.85 | 33.15 | 33.45 | 33.45 | -0.89% | 12,577 |
| Jan 28, 2026 | 33.90 | 34.10 | 33.55 | 33.75 | 33.75 | -0.59% | 10,584 |
| Jan 27, 2026 | 34.20 | 34.20 | 33.80 | 33.95 | 33.95 | -0.73% | 105,471 |
| Jan 26, 2026 | 33.70 | 34.40 | 33.60 | 34.20 | 34.20 | 1.48% | 7,478 |
| Jan 23, 2026 | 33.70 | 33.70 | 33.30 | 33.70 | 33.70 | 0.15% | 5,115 |
| Jan 22, 2026 | 32.65 | 33.70 | 32.65 | 33.65 | 33.65 | 3.54% | 8,250 |
| Jan 21, 2026 | 32.55 | 32.75 | 32.15 | 32.50 | 32.50 | - | 24,623 |
| Jan 20, 2026 | 32.65 | 32.65 | 32.00 | 32.50 | 32.50 | -1.07% | 13,098 |
| Jan 19, 2026 | 33.20 | 33.20 | 32.65 | 32.85 | 32.85 | -1.35% | 9,990 |
| Jan 16, 2026 | 32.80 | 33.35 | 32.80 | 33.30 | 33.30 | 1.52% | 11,773 |
| Jan 15, 2026 | 32.35 | 32.90 | 32.20 | 32.80 | 32.80 | 1.71% | 7,995 |
| Jan 14, 2026 | 32.00 | 32.25 | 31.75 | 32.25 | 32.25 | 0.47% | 6,204 |
| Jan 13, 2026 | 32.15 | 32.15 | 31.70 | 32.10 | 32.10 | -0.16% | 5,069 |
| Jan 12, 2026 | 32.45 | 32.45 | 31.80 | 32.15 | 32.15 | -0.77% | 10,524 |
| Jan 9, 2026 | 31.90 | 32.40 | 31.85 | 32.40 | 32.40 | 1.09% | 4,845 |
| Jan 8, 2026 | 32.05 | 32.05 | 31.60 | 32.05 | 32.05 | -0.16% | 4,983 |
| Jan 7, 2026 | 31.45 | 32.10 | 31.15 | 32.10 | 32.10 | 1.74% | 9,168 |
| Jan 5, 2026 | 31.00 | 31.55 | 30.70 | 31.55 | 31.55 | 1.77% | 7,683 |
| Jan 2, 2026 | 31.40 | 31.55 | 31.00 | 31.00 | 31.00 | -1.12% | 9,257 |
| Dec 30, 2025 | 31.50 | 31.50 | 30.90 | 31.35 | 31.35 | -0.32% | 10,856 |
| Dec 29, 2025 | 30.90 | 31.45 | 30.50 | 31.45 | 31.45 | 1.78% | 15,855 |
| Dec 23, 2025 | 30.90 | 31.20 | 30.80 | 30.90 | 30.90 | 0.32% | 4,059 |
| Dec 22, 2025 | 30.90 | 30.90 | 30.40 | 30.80 | 30.80 | -0.48% | 8,796 |
| Dec 19, 2025 | 31.25 | 31.30 | 30.70 | 30.95 | 30.95 | -1.12% | 16,236 |
| Dec 18, 2025 | 30.80 | 31.40 | 30.80 | 31.30 | 31.30 | 1.46% | 10,081 |
| Dec 17, 2025 | 30.80 | 31.05 | 30.70 | 30.85 | 30.85 | 0.16% | 10,925 |
| Dec 16, 2025 | 30.45 | 30.80 | 30.45 | 30.80 | 30.80 | 0.65% | 21,222 |
| Dec 15, 2025 | 30.60 | 30.80 | 30.55 | 30.60 | 30.60 | - | 7,093 |
| Dec 12, 2025 | 30.35 | 30.70 | 30.20 | 30.60 | 30.60 | 0.82% | 26,212 |
| Dec 11, 2025 | 30.25 | 30.35 | 30.10 | 30.35 | 30.35 | 0.33% | 8,285 |
| Dec 10, 2025 | 30.35 | 30.50 | 30.10 | 30.25 | 30.25 | 0.33% | 15,922 |
| Dec 9, 2025 | 30.50 | 30.70 | 30.00 | 30.15 | 30.15 | -0.99% | 10,137 |
| Dec 8, 2025 | 30.25 | 30.70 | 30.25 | 30.45 | 30.45 | 0.66% | 38,083 |
| Dec 5, 2025 | 30.65 | 30.75 | 30.15 | 30.25 | 30.25 | -1.31% | 7,105 |
| Dec 4, 2025 | 30.35 | 30.85 | 30.05 | 30.65 | 30.65 | 0.99% | 9,895 |
| Dec 3, 2025 | 29.95 | 30.45 | 29.95 | 30.35 | 30.35 | 1.34% | 6,530 |
| Dec 2, 2025 | 30.10 | 30.25 | 29.75 | 29.95 | 29.95 | -0.99% | 19,126 |
| Dec 1, 2025 | 30.30 | 30.45 | 30.05 | 30.25 | 30.25 | -0.33% | 5,231 |
| Nov 28, 2025 | 30.20 | 30.35 | 29.85 | 30.35 | 30.35 | 0.50% | 10,267 |
| Nov 27, 2025 | 29.90 | 30.40 | 29.90 | 30.20 | 30.20 | 0.83% | 8,306 |
| Nov 26, 2025 | 30.15 | 30.20 | 29.75 | 29.95 | 29.95 | -0.50% | 7,769 |
| Nov 25, 2025 | 29.70 | 30.15 | 29.50 | 30.10 | 30.10 | 1.35% | 22,017 |
| Nov 24, 2025 | 29.25 | 29.75 | 29.25 | 29.70 | 29.70 | 1.54% | 13,673 |
| Nov 21, 2025 | 28.45 | 29.25 | 28.35 | 29.25 | 29.25 | 2.45% | 13,478 |
| Nov 20, 2025 | 28.70 | 28.75 | 28.45 | 28.55 | 28.55 | -0.35% | 6,772 |
| Nov 19, 2025 | 28.25 | 28.80 | 28.25 | 28.65 | 28.65 | 1.60% | 10,155 |
| Nov 18, 2025 | 28.55 | 28.60 | 28.20 | 28.20 | 28.20 | -1.05% | 7,566 |
| Nov 17, 2025 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -1.72% | 12,089 |
| Nov 14, 2025 | 29.40 | 29.55 | 28.90 | 29.00 | 29.00 | -1.36% | 6,562 |
| Nov 13, 2025 | 29.25 | 29.50 | 29.10 | 29.40 | 29.40 | 0.68% | 13,428 |
| Nov 12, 2025 | 29.40 | 29.55 | 29.15 | 29.20 | 29.20 | -0.68% | 5,021 |
| Nov 11, 2025 | 29.10 | 29.50 | 29.05 | 29.40 | 29.40 | 1.20% | 10,660 |
| Nov 10, 2025 | 28.75 | 29.05 | 28.75 | 29.05 | 29.05 | 1.22% | 5,133 |
| Nov 7, 2025 | 28.40 | 28.85 | 28.40 | 28.70 | 28.70 | 1.06% | 5,167 |
| Nov 6, 2025 | 28.50 | 28.65 | 28.35 | 28.40 | 28.40 | -0.35% | 7,763 |
| Nov 5, 2025 | 28.65 | 28.75 | 28.45 | 28.50 | 28.50 | -0.52% | 8,797 |
| Nov 4, 2025 | 28.95 | 28.95 | 28.50 | 28.65 | 28.65 | -0.87% | 12,109 |
| Nov 3, 2025 | 29.60 | 29.60 | 28.90 | 28.90 | 28.90 | -2.36% | 16,904 |
| Oct 31, 2025 | 29.30 | 29.60 | 29.20 | 29.60 | 29.60 | 1.02% | 8,372 |
| Oct 30, 2025 | 29.00 | 29.40 | 28.80 | 29.30 | 29.30 | 1.03% | 9,635 |
| Oct 29, 2025 | 29.15 | 29.20 | 28.95 | 29.00 | 29.00 | -0.68% | 10,994 |
| Oct 28, 2025 | 29.15 | 29.25 | 28.95 | 29.20 | 29.20 | 0.17% | 6,800 |
| Oct 27, 2025 | 29.20 | 29.45 | 28.90 | 29.15 | 29.15 | -0.17% | 13,253 |
| Oct 24, 2025 | 28.75 | 29.25 | 28.70 | 29.20 | 29.20 | 1.57% | 15,497 |
| Oct 23, 2025 | 28.75 | 29.00 | 28.55 | 28.75 | 28.75 | - | 18,914 |
| Oct 22, 2025 | 29.85 | 30.20 | 28.75 | 28.75 | 28.75 | -3.69% | 54,580 |
| Oct 21, 2025 | 31.10 | 31.20 | 29.55 | 29.85 | 29.85 | -4.63% | 77,969 |
| Oct 20, 2025 | 31.05 | 31.30 | 30.80 | 31.30 | 31.30 | 0.81% | 8,076 |
| Oct 17, 2025 | 31.20 | 31.25 | 30.70 | 31.05 | 31.05 | -0.48% | 6,787 |
| Oct 16, 2025 | 30.90 | 31.20 | 30.50 | 31.20 | 31.20 | 1.46% | 11,368 |
| Oct 15, 2025 | 30.10 | 30.75 | 30.05 | 30.75 | 30.75 | 2.84% | 33,802 |
| Oct 14, 2025 | 29.75 | 30.05 | 29.55 | 29.90 | 29.90 | 0.34% | 6,451 |
| Oct 13, 2025 | 30.00 | 30.20 | 29.60 | 29.80 | 29.80 | -0.67% | 8,644 |
| Oct 10, 2025 | 29.75 | 30.25 | 29.60 | 30.00 | 30.00 | 1.35% | 9,263 |
| Oct 9, 2025 | 29.80 | 29.90 | 29.60 | 29.60 | 29.60 | - | 6,116 |