Skip to main content
Olvi Oyj (HEL:OLVAS)
Finland flag Finland · Delayed Price · Currency is EUR
30.25
-0.40 (-1.31%)
At close: Dec 5, 2025

Olvi Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.6530.7530.1530.15--1.63%5,639
Dec 4, 202530.3530.8530.0530.6530.650.99%9,895
Dec 3, 202529.9530.4529.9530.3530.351.34%6,530
Dec 2, 202530.1030.2529.7529.9529.95-0.99%19,126
Dec 1, 202530.3030.4530.0530.2530.25-0.33%5,231
Nov 28, 202530.2030.3529.8530.3530.350.50%10,267
Nov 27, 202529.9030.4029.9030.2030.200.83%8,306
Nov 26, 202530.1530.2029.7529.9529.95-0.50%7,769
Nov 25, 202529.7030.1529.5030.1030.101.35%22,017
Nov 24, 202529.2529.7529.2529.7029.701.54%13,673
Nov 21, 202528.4529.2528.3529.2529.252.45%13,478
Nov 20, 202528.7028.7528.4528.5528.55-0.35%6,772
Nov 19, 202528.2528.8028.2528.6528.651.60%10,155
Nov 18, 202528.5528.6028.2028.2028.20-1.05%7,566
Nov 17, 202529.0029.0028.5028.5028.50-1.72%12,089
Nov 14, 202529.4029.5528.9029.0029.00-1.36%6,562
Nov 13, 202529.2529.5029.1029.4029.400.68%13,428
Nov 12, 202529.4029.5529.1529.2029.20-0.68%5,021
Nov 11, 202529.1029.5029.0529.4029.401.20%10,660
Nov 10, 202528.7529.0528.7529.0529.051.22%5,133
Nov 7, 202528.4028.8528.4028.7028.701.06%5,167
Nov 6, 202528.5028.6528.3528.4028.40-0.35%7,763
Nov 5, 202528.6528.7528.4528.5028.50-0.52%8,797
Nov 4, 202528.9528.9528.5028.6528.65-0.87%12,109
Nov 3, 202529.6029.6028.9028.9028.90-2.36%16,904
Oct 31, 202529.3029.6029.2029.6029.601.02%8,372
Oct 30, 202529.0029.4028.8029.3029.301.03%9,635
Oct 29, 202529.1529.2028.9529.0029.00-0.68%10,994
Oct 28, 202529.1529.2528.9529.2029.200.17%6,800
Oct 27, 202529.2029.4528.9029.1529.15-0.17%13,253
Oct 24, 202528.7529.2528.7029.2029.201.57%15,497
Oct 23, 202528.7529.0028.5528.7528.75-18,914
Oct 22, 202529.8530.2028.7528.7528.75-3.69%54,580
Oct 21, 202531.1031.2029.5529.8529.85-4.63%77,969
Oct 20, 202531.0531.3030.8031.3031.300.81%8,076
Oct 17, 202531.2031.2530.7031.0531.05-0.48%6,787
Oct 16, 202530.9031.2030.5031.2031.201.46%11,368
Oct 15, 202530.1030.7530.0530.7530.752.84%33,802
Oct 14, 202529.7530.0529.5529.9029.900.34%6,451
Oct 13, 202530.0030.2029.6029.8029.80-0.67%8,644
Oct 10, 202529.7530.2529.6030.0030.001.35%9,263
Oct 9, 202529.8029.9029.6029.6029.60-6,116
Oct 8, 202529.7029.8529.5529.6029.60-0.17%5,716
Oct 7, 202529.5029.7529.4529.6529.650.17%5,582
Oct 6, 202529.7529.9529.4529.6029.60-0.34%13,417
Oct 3, 202529.9030.0029.6529.7029.70-0.34%6,391
Oct 2, 202529.8530.0029.7529.8029.80-6,138
Oct 1, 202529.9530.0029.7029.8029.80-0.50%5,416
Sep 30, 202529.9529.9529.7029.9529.95-0.17%17,712
Sep 29, 202530.1030.1029.8530.0030.00-0.33%6,286
Sep 26, 202529.8030.3029.7030.1030.101.35%10,166
Sep 25, 202530.0030.1029.7029.7029.70-0.83%10,245
Sep 24, 202530.1030.1529.9529.9529.95-0.33%12,132
Sep 23, 202530.5030.5030.0530.0530.05-0.66%9,012
Sep 22, 202530.2530.5530.2030.2530.25-7,162
Sep 19, 202530.2530.5530.2030.2530.25-14,123
Sep 18, 202530.5030.5530.2030.2530.25-0.49%7,458
Sep 17, 202530.7530.8030.3530.4030.40-1.14%7,959
Sep 16, 202531.0031.2030.7030.7530.750.49%23,875
Sep 15, 202530.5031.0530.4530.6030.600.33%21,695
Sep 12, 202530.4530.7030.4030.5030.500.16%5,054
Sep 11, 202530.5030.6530.4030.4530.450.16%4,376
Sep 10, 202530.6030.7530.4030.4030.40-8,633
Sep 9, 202530.1030.5029.9530.4030.401.00%12,010
Sep 8, 202530.2030.2530.0030.1030.10-5,825
Sep 5, 202530.0530.2530.0530.1030.101.01%6,334
Sep 4, 202530.1030.4029.8029.8029.80-0.67%7,242
Sep 3, 202530.0030.0529.8030.0030.001.01%11,616
Sep 2, 202530.0530.1029.7029.7029.70-1.00%14,403
Sep 1, 202530.0530.2530.0030.0030.00-10,551
Aug 29, 202530.2530.3530.0030.0030.00-1.15%9,054
Aug 28, 202530.5030.7030.2030.3530.35-2.25%13,578
Aug 27, 202531.0031.1030.8031.0530.40-10,123
Aug 26, 202531.2031.3030.9531.0530.40-0.32%17,273
Aug 25, 202531.3031.3531.1031.1530.50-0.32%9,621
Aug 22, 202531.2531.4031.2031.2530.60-6,877
Aug 21, 202531.3031.3531.1531.2530.600.32%10,450
Aug 20, 202531.1031.4031.1031.1530.500.32%8,357
Aug 19, 202530.7531.1030.5031.0530.401.97%14,457
Aug 18, 202530.9030.9030.4530.4529.81-0.33%14,345
Aug 15, 202531.0031.1030.5530.5529.91-0.97%15,812
Aug 14, 202531.3531.3530.8530.8530.20-0.64%28,976
Aug 13, 202531.8531.8530.4531.0530.40-5.48%66,398
Aug 12, 202532.8033.0032.7032.8532.160.15%13,902
Aug 11, 202533.1033.3032.8032.8032.11-0.15%7,549
Aug 8, 202532.7533.0032.7032.8532.160.31%7,132
Aug 7, 202532.7533.1032.6532.7532.06-6,442
Aug 6, 202533.1033.3032.7532.7532.06-1.06%6,239
Aug 5, 202533.1533.3033.0533.1032.41-3,400
Aug 4, 202533.1033.7533.1033.1032.41-4,229
Aug 1, 202533.4533.7533.1033.1032.41-0.90%5,586
Jul 31, 202533.6533.9533.4033.4032.70-0.74%5,132
Jul 30, 202534.1034.2533.6533.6532.95-1.03%4,750
Jul 29, 202534.0534.2033.9034.0033.29-0.29%2,478
Jul 28, 202534.3034.3033.8534.1033.39-0.73%5,527
Jul 25, 202533.9034.3533.8534.3533.63-4,503
Jul 24, 202533.8534.4533.7534.3533.631.48%5,043
Jul 23, 202533.7534.0033.6533.8533.140.45%5,861
Jul 22, 202533.7534.1033.3533.7032.99-0.59%4,167
Jul 21, 202534.1534.3033.7033.9033.19-0.73%3,104