Ovaro Kiinteistösijoitus Oyj (HEL:OVARO)
Finland
· Delayed Price · Currency is EUR 3.150
0.00 (0.00%)
At close: Mar 6, 2026
HEL:OVARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.23 | 3.23 | 3.14 | 3.15 | 3.15 | - | 344 |
| Mar 5, 2026 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -1.25% | 748 |
| Mar 4, 2026 | 3.15 | 3.21 | 3.14 | 3.19 | 3.19 | 1.27% | 6,284 |
| Mar 3, 2026 | 3.17 | 3.25 | 3.15 | 3.15 | 3.15 | -3.08% | 4,019 |
| Mar 2, 2026 | 3.34 | 3.34 | 3.25 | 3.25 | 3.25 | -2.69% | 3,481 |
| Feb 27, 2026 | 3.35 | 3.35 | 3.34 | 3.34 | 3.34 | - | 5,236 |
| Feb 26, 2026 | 3.26 | 3.35 | 3.26 | 3.34 | 3.34 | 0.30% | 6,860 |
| Feb 25, 2026 | 3.32 | 3.33 | 3.27 | 3.33 | 3.33 | 0.30% | 3,327 |
| Feb 24, 2026 | 3.32 | 3.37 | 3.27 | 3.32 | 3.32 | 0.91% | 13,894 |
| Feb 23, 2026 | 3.22 | 3.29 | 3.22 | 3.29 | 3.29 | - | 1,129 |
| Feb 20, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.61% | 37 |
| Feb 19, 2026 | 3.23 | 3.27 | 3.23 | 3.27 | 3.27 | 0.31% | 400 |
| Feb 18, 2026 | 3.22 | 3.29 | 3.22 | 3.26 | 3.26 | 0.93% | 5,305 |
| Feb 17, 2026 | 3.19 | 3.29 | 3.19 | 3.23 | 3.23 | 0.94% | 3,083 |
| Feb 16, 2026 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | -0.62% | 19,589 |
| Feb 13, 2026 | 3.29 | 3.29 | 3.22 | 3.22 | 3.22 | -2.13% | 302 |
| Feb 12, 2026 | 3.23 | 3.30 | 3.23 | 3.29 | 3.29 | -2.08% | 5,106 |
| Feb 11, 2026 | 3.33 | 3.36 | 3.23 | 3.36 | 3.36 | 0.90% | 2,509 |
| Feb 10, 2026 | 3.38 | 3.38 | 3.22 | 3.33 | 3.33 | 1.22% | 1,185 |
| Feb 9, 2026 | 3.30 | 3.37 | 3.23 | 3.29 | 3.29 | -0.30% | 4,817 |
| Feb 6, 2026 | 3.25 | 3.39 | 3.25 | 3.30 | 3.30 | 2.48% | 1,138 |
| Feb 5, 2026 | 3.40 | 3.40 | 3.22 | 3.22 | 3.22 | -0.62% | 1,594 |
| Feb 4, 2026 | 3.21 | 3.25 | 3.21 | 3.24 | 3.24 | - | 2,272 |
| Feb 3, 2026 | 3.27 | 3.40 | 3.24 | 3.24 | 3.24 | - | 3,579 |
| Feb 2, 2026 | 3.25 | 3.25 | 3.20 | 3.24 | 3.24 | - | 191 |
| Jan 30, 2026 | 3.24 | 3.24 | 3.20 | 3.24 | 3.24 | 0.62% | 1,597 |
| Jan 29, 2026 | 3.25 | 3.26 | 3.22 | 3.22 | 3.22 | -0.62% | 2,395 |
| Jan 28, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.31% | 338 |
| Jan 27, 2026 | 3.23 | 3.25 | 3.22 | 3.25 | 3.25 | - | 645 |
| Jan 26, 2026 | 3.24 | 3.25 | 3.23 | 3.25 | 3.25 | 0.62% | 4,948 |
| Jan 23, 2026 | 3.26 | 3.26 | 3.21 | 3.23 | 3.23 | 0.31% | 2,664 |
| Jan 22, 2026 | 3.20 | 3.25 | 3.20 | 3.22 | 3.22 | 0.63% | 2,796 |
| Jan 21, 2026 | 3.27 | 3.27 | 3.19 | 3.20 | 3.20 | -2.14% | 1,697 |
| Jan 20, 2026 | 3.30 | 3.30 | 3.20 | 3.27 | 3.27 | -0.30% | 4,313 |
| Jan 19, 2026 | 3.30 | 3.34 | 3.28 | 3.28 | 3.28 | - | 6,415 |
| Jan 16, 2026 | 3.27 | 3.28 | 3.25 | 3.28 | 3.28 | 0.61% | 5,869 |
| Jan 15, 2026 | 3.22 | 3.26 | 3.17 | 3.26 | 3.26 | 1.24% | 8,662 |
| Jan 14, 2026 | 3.26 | 3.26 | 3.16 | 3.22 | 3.22 | -1.23% | 218,591 |
| Jan 13, 2026 | 3.22 | 3.27 | 3.14 | 3.26 | 3.26 | 1.24% | 12,544 |
| Jan 12, 2026 | 3.18 | 3.22 | 3.13 | 3.22 | 3.22 | 1.58% | 3,017 |
| Jan 9, 2026 | 3.23 | 3.23 | 3.17 | 3.17 | 3.17 | -1.86% | 9,436 |
| Jan 8, 2026 | 3.27 | 3.27 | 3.17 | 3.23 | 3.23 | - | 3,823 |
| Jan 7, 2026 | 3.26 | 3.27 | 3.23 | 3.23 | 3.23 | - | 4,606 |
| Jan 5, 2026 | 3.17 | 3.23 | 3.14 | 3.23 | 3.23 | 1.89% | 695 |
| Jan 2, 2026 | 3.20 | 3.26 | 3.12 | 3.17 | 3.17 | -1.55% | 3,607 |
| Dec 30, 2025 | 3.25 | 3.30 | 3.20 | 3.22 | 3.22 | -0.92% | 9,069 |
| Dec 29, 2025 | 3.20 | 3.29 | 3.07 | 3.25 | 3.25 | -0.61% | 12,517 |
| Dec 23, 2025 | 3.31 | 3.33 | 3.25 | 3.27 | 3.27 | -1.21% | 3,136 |
| Dec 22, 2025 | 3.34 | 3.35 | 3.23 | 3.31 | 3.31 | -7.28% | 12,927 |
| Dec 19, 2025 | 3.61 | 3.64 | 3.51 | 3.57 | 3.21 | -0.83% | 10,786 |
| Dec 18, 2025 | 3.53 | 3.60 | 3.51 | 3.60 | 3.24 | 1.98% | 10,441 |
| Dec 17, 2025 | 3.50 | 3.53 | 3.50 | 3.53 | 3.17 | 1.44% | 4,869 |
| Dec 16, 2025 | 3.49 | 3.54 | 3.46 | 3.48 | 3.13 | -0.85% | 17,946 |
| Dec 15, 2025 | 3.46 | 3.51 | 3.44 | 3.51 | 3.16 | 1.45% | 10,574 |
| Dec 12, 2025 | 3.45 | 3.46 | 3.45 | 3.46 | 3.11 | - | 1,118 |
| Dec 11, 2025 | 3.47 | 3.50 | 3.45 | 3.46 | 3.11 | -0.86% | 1,863 |
| Dec 10, 2025 | 3.48 | 3.50 | 3.48 | 3.49 | 3.14 | -0.57% | 2,679 |
| Dec 9, 2025 | 3.54 | 3.58 | 3.41 | 3.51 | 3.16 | -3.31% | 16,028 |
| Dec 8, 2025 | 3.65 | 3.65 | 3.62 | 3.63 | 3.26 | -0.55% | 2,217 |
| Dec 5, 2025 | 3.60 | 3.68 | 3.57 | 3.65 | 3.28 | 2.24% | 6,753 |
| Dec 4, 2025 | 3.63 | 3.63 | 3.54 | 3.57 | 3.21 | -1.65% | 1,937 |
| Dec 3, 2025 | 3.54 | 3.68 | 3.54 | 3.63 | 3.26 | 4.01% | 14,175 |
| Dec 2, 2025 | 3.49 | 3.55 | 3.49 | 3.49 | 3.14 | - | 13,510 |
| Dec 1, 2025 | 3.32 | 3.50 | 3.32 | 3.49 | 3.14 | 7.38% | 28,210 |
| Nov 28, 2025 | 3.29 | 3.29 | 3.21 | 3.25 | 2.92 | -1.22% | 1,337 |
| Nov 27, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 2.96 | 0.61% | 1,125 |
| Nov 26, 2025 | 3.20 | 3.27 | 3.20 | 3.27 | 2.94 | 2.19% | 4,076 |
| Nov 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 2.88 | - | 1,905 |
| Nov 24, 2025 | 3.16 | 3.20 | 3.16 | 3.20 | 2.88 | 1.27% | 2,299 |
| Nov 21, 2025 | 3.14 | 3.18 | 3.09 | 3.16 | 2.84 | 0.64% | 10,830 |
| Nov 20, 2025 | 3.11 | 3.19 | 3.11 | 3.14 | 2.82 | - | 4,525 |
| Nov 19, 2025 | 3.13 | 3.14 | 3.13 | 3.14 | 2.82 | 0.64% | 160 |
| Nov 18, 2025 | 3.18 | 3.18 | 3.11 | 3.12 | 2.81 | -1.89% | 1,889 |
| Nov 17, 2025 | 3.20 | 3.20 | 3.12 | 3.18 | 2.86 | -0.63% | 980 |
| Nov 14, 2025 | 3.15 | 3.20 | 3.11 | 3.20 | 2.88 | 1.91% | 1,602 |
| Nov 13, 2025 | 3.20 | 3.20 | 3.14 | 3.14 | 2.82 | -1.88% | 1,740 |
| Nov 12, 2025 | 3.15 | 3.20 | 3.15 | 3.20 | 2.88 | 2.89% | 1,918 |
| Nov 11, 2025 | 3.15 | 3.16 | 3.11 | 3.11 | 2.80 | -1.27% | 3,688 |
| Nov 10, 2025 | 3.07 | 3.15 | 3.07 | 3.15 | 2.83 | 2.94% | 99 |
| Nov 7, 2025 | 3.16 | 3.16 | 3.06 | 3.06 | 2.75 | -3.16% | 524 |
| Nov 6, 2025 | 3.15 | 3.16 | 3.10 | 3.16 | 2.84 | 0.32% | 1,010 |
| Nov 5, 2025 | 3.11 | 3.15 | 3.05 | 3.15 | 2.83 | 1.29% | 1,331 |
| Nov 4, 2025 | 3.15 | 3.16 | 3.11 | 3.11 | 2.80 | - | 1,090 |
| Nov 3, 2025 | 3.12 | 3.16 | 3.11 | 3.11 | 2.80 | -0.64% | 7,705 |
| Oct 31, 2025 | 3.13 | 3.13 | 3.11 | 3.13 | 2.81 | -0.32% | 1,351 |
| Oct 30, 2025 | 3.12 | 3.14 | 3.11 | 3.14 | 2.82 | 0.64% | 822 |
| Oct 29, 2025 | 3.11 | 3.12 | 3.11 | 3.12 | 2.81 | - | 216 |
| Oct 28, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 2.81 | -0.64% | 2,552 |
| Oct 27, 2025 | 3.17 | 3.17 | 3.08 | 3.14 | 2.82 | -1.26% | 11,092 |
| Oct 24, 2025 | 3.21 | 3.21 | 3.10 | 3.18 | 2.86 | -0.63% | 10,483 |
| Oct 23, 2025 | 3.21 | 3.21 | 3.19 | 3.20 | 2.88 | -0.31% | 3,065 |
| Oct 22, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 2.89 | - | 64 |
| Oct 21, 2025 | 3.22 | 3.22 | 3.21 | 3.21 | 2.89 | -0.62% | 1,574 |
| Oct 20, 2025 | 3.23 | 3.24 | 3.23 | 3.23 | 2.90 | 0.31% | 3,351 |
| Oct 17, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 2.90 | -0.92% | 1,425 |
| Oct 16, 2025 | 3.22 | 3.25 | 3.22 | 3.25 | 2.92 | 1.25% | 2,610 |
| Oct 15, 2025 | 3.26 | 3.26 | 3.21 | 3.21 | 2.89 | -0.62% | 2,436 |
| Oct 14, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 2.90 | 0.94% | 650 |
| Oct 13, 2025 | 3.29 | 3.29 | 3.20 | 3.20 | 2.88 | - | 585 |
| Oct 10, 2025 | 3.21 | 3.21 | 3.20 | 3.20 | 2.88 | -1.23% | 2,608 |