Ovaro Kiinteistösijoitus Oyj (HEL:OVARO)
Finland
· Delayed Price · Currency is EUR 3.650
+0.080 (2.24%)
At close: Dec 5, 2025
HEL:OVARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.60 | 3.68 | 3.57 | 3.65 | 3.65 | 2.24% | 6,753 |
| Dec 4, 2025 | 3.63 | 3.63 | 3.54 | 3.57 | 3.57 | -1.65% | 1,937 |
| Dec 3, 2025 | 3.54 | 3.68 | 3.54 | 3.63 | 3.63 | 4.01% | 14,175 |
| Dec 2, 2025 | 3.49 | 3.55 | 3.49 | 3.49 | 3.49 | - | 13,510 |
| Dec 1, 2025 | 3.32 | 3.50 | 3.32 | 3.49 | 3.49 | 7.38% | 28,210 |
| Nov 28, 2025 | 3.29 | 3.29 | 3.21 | 3.25 | 3.25 | -1.22% | 1,337 |
| Nov 27, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.61% | 1,125 |
| Nov 26, 2025 | 3.20 | 3.27 | 3.20 | 3.27 | 3.27 | 2.19% | 4,076 |
| Nov 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1,905 |
| Nov 24, 2025 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 1.27% | 2,299 |
| Nov 21, 2025 | 3.14 | 3.18 | 3.09 | 3.16 | 3.16 | 0.64% | 10,830 |
| Nov 20, 2025 | 3.11 | 3.19 | 3.11 | 3.14 | 3.14 | - | 4,525 |
| Nov 19, 2025 | 3.13 | 3.14 | 3.13 | 3.14 | 3.14 | 0.64% | 160 |
| Nov 18, 2025 | 3.18 | 3.18 | 3.11 | 3.12 | 3.12 | -1.89% | 1,889 |
| Nov 17, 2025 | 3.20 | 3.20 | 3.12 | 3.18 | 3.18 | -0.63% | 980 |
| Nov 14, 2025 | 3.15 | 3.20 | 3.11 | 3.20 | 3.20 | 1.91% | 1,602 |
| Nov 13, 2025 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -1.88% | 1,740 |
| Nov 12, 2025 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 2.89% | 1,918 |
| Nov 11, 2025 | 3.15 | 3.16 | 3.11 | 3.11 | 3.11 | -1.27% | 3,688 |
| Nov 10, 2025 | 3.07 | 3.15 | 3.07 | 3.15 | 3.15 | 2.94% | 99 |
| Nov 7, 2025 | 3.16 | 3.16 | 3.06 | 3.06 | 3.06 | -3.16% | 524 |
| Nov 6, 2025 | 3.15 | 3.16 | 3.10 | 3.16 | 3.16 | 0.32% | 1,010 |
| Nov 5, 2025 | 3.11 | 3.15 | 3.05 | 3.15 | 3.15 | 1.29% | 1,331 |
| Nov 4, 2025 | 3.15 | 3.16 | 3.11 | 3.11 | 3.11 | - | 1,090 |
| Nov 3, 2025 | 3.12 | 3.16 | 3.11 | 3.11 | 3.11 | -0.64% | 7,705 |
| Oct 31, 2025 | 3.13 | 3.13 | 3.11 | 3.13 | 3.13 | -0.32% | 1,351 |
| Oct 30, 2025 | 3.12 | 3.14 | 3.11 | 3.14 | 3.14 | 0.64% | 822 |
| Oct 29, 2025 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | - | 216 |
| Oct 28, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | -0.64% | 2,552 |
| Oct 27, 2025 | 3.17 | 3.17 | 3.08 | 3.14 | 3.14 | -1.26% | 11,092 |
| Oct 24, 2025 | 3.21 | 3.21 | 3.10 | 3.18 | 3.18 | -0.63% | 10,483 |
| Oct 23, 2025 | 3.21 | 3.21 | 3.19 | 3.20 | 3.20 | -0.31% | 3,065 |
| Oct 22, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | 64 |
| Oct 21, 2025 | 3.22 | 3.22 | 3.21 | 3.21 | 3.21 | -0.62% | 1,574 |
| Oct 20, 2025 | 3.23 | 3.24 | 3.23 | 3.23 | 3.23 | 0.31% | 3,351 |
| Oct 17, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.92% | 1,425 |
| Oct 16, 2025 | 3.22 | 3.25 | 3.22 | 3.25 | 3.25 | 1.25% | 2,610 |
| Oct 15, 2025 | 3.26 | 3.26 | 3.21 | 3.21 | 3.21 | -0.62% | 2,436 |
| Oct 14, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.94% | 650 |
| Oct 13, 2025 | 3.29 | 3.29 | 3.20 | 3.20 | 3.20 | - | 585 |
| Oct 10, 2025 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | -1.23% | 2,608 |
| Oct 9, 2025 | 3.20 | 3.25 | 3.20 | 3.24 | 3.24 | -1.82% | 3,229 |
| Oct 8, 2025 | 3.28 | 3.30 | 3.20 | 3.30 | 3.30 | 1.85% | 6,069 |
| Oct 7, 2025 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | - | 12 |
| Oct 6, 2025 | 3.25 | 3.31 | 3.24 | 3.24 | 3.24 | -1.22% | 1,433 |
| Oct 3, 2025 | 3.25 | 3.28 | 3.25 | 3.28 | 3.28 | 3.80% | 1,075 |
| Oct 2, 2025 | 3.25 | 3.25 | 3.16 | 3.16 | 3.16 | -2.77% | 4,331 |
| Oct 1, 2025 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | -1.52% | 113 |
| Sep 30, 2025 | 3.14 | 3.30 | 3.10 | 3.30 | 3.30 | 4.76% | 7,222 |
| Sep 29, 2025 | 3.07 | 3.17 | 3.06 | 3.15 | 3.15 | 2.94% | 10,445 |
| Sep 26, 2025 | 3.10 | 3.16 | 3.06 | 3.06 | 3.06 | -3.16% | 4,474 |
| Sep 25, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 100 |
| Sep 24, 2025 | 3.17 | 3.25 | 3.15 | 3.16 | 3.16 | -0.32% | 6,935 |
| Sep 23, 2025 | 3.23 | 3.29 | 3.17 | 3.17 | 3.17 | -1.86% | 2,219 |
| Sep 22, 2025 | 3.16 | 3.24 | 3.16 | 3.23 | 3.23 | -0.31% | 1,634 |
| Sep 19, 2025 | 3.20 | 3.24 | 3.05 | 3.24 | 3.24 | 1.25% | 4,121 |
| Sep 18, 2025 | 3.25 | 3.28 | 3.20 | 3.20 | 3.20 | -1.54% | 3,014 |
| Sep 17, 2025 | 3.24 | 3.25 | 3.22 | 3.25 | 3.25 | 0.62% | 445 |
| Sep 16, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.82% | 44 |
| Sep 15, 2025 | 3.23 | 3.29 | 3.22 | 3.29 | 3.29 | 2.49% | 2,129 |
| Sep 12, 2025 | 3.27 | 3.27 | 3.21 | 3.21 | 3.21 | 0.31% | 1,129 |
| Sep 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.54% | 25 |
| Sep 10, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.91% | 3 |
| Sep 9, 2025 | 3.19 | 3.28 | 3.16 | 3.28 | 3.28 | 2.50% | 403 |
| Sep 8, 2025 | 3.20 | 3.26 | 3.19 | 3.20 | 3.20 | -2.14% | 544 |
| Sep 4, 2025 | 3.27 | 3.27 | 3.21 | 3.27 | 3.27 | - | 2,143 |
| Sep 3, 2025 | 3.28 | 3.28 | 3.25 | 3.27 | 3.27 | 1.87% | 1,461 |
| Sep 2, 2025 | 3.39 | 3.39 | 3.21 | 3.21 | 3.21 | -3.31% | 3,088 |
| Sep 1, 2025 | 3.40 | 3.42 | 3.26 | 3.32 | 3.32 | -2.35% | 142 |
| Aug 29, 2025 | 3.31 | 3.40 | 3.25 | 3.40 | 3.40 | 2.72% | 4,807 |
| Aug 28, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.19% | 1,944 |
| Aug 27, 2025 | 3.30 | 3.35 | 3.30 | 3.35 | 3.35 | 0.30% | 1,887 |
| Aug 26, 2025 | 3.43 | 3.43 | 3.30 | 3.34 | 3.34 | -2.62% | 1,205 |
| Aug 25, 2025 | 3.37 | 3.44 | 3.37 | 3.43 | 3.43 | 1.78% | 288 |
| Aug 22, 2025 | 3.34 | 3.38 | 3.32 | 3.37 | 3.37 | 3.37% | 16,362 |
| Aug 21, 2025 | 3.42 | 3.42 | 3.23 | 3.26 | 3.26 | 1.24% | 10,330 |
| Aug 20, 2025 | 3.16 | 3.22 | 3.15 | 3.22 | 3.22 | 3.54% | 14,489 |
| Aug 19, 2025 | 3.10 | 3.15 | 3.10 | 3.11 | 3.11 | -1.27% | 870 |
| Aug 18, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 39 |
| Aug 15, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.32% | 3 |
| Aug 14, 2025 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 1.94% | 403 |
| Aug 13, 2025 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | -0.32% | 418 |
| Aug 12, 2025 | 3.10 | 3.18 | 3.10 | 3.11 | 3.11 | 0.65% | 1,256 |
| Aug 11, 2025 | 3.15 | 3.16 | 3.09 | 3.09 | 3.09 | -1.90% | 3,346 |
| Aug 7, 2025 | 3.11 | 3.15 | 3.11 | 3.15 | 3.15 | 1.29% | 623 |
| Aug 6, 2025 | 3.06 | 3.11 | 3.06 | 3.11 | 3.11 | -1.58% | 2,815 |
| Aug 5, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 3 |
| Aug 4, 2025 | 3.16 | 3.16 | 3.10 | 3.16 | 3.16 | - | 203 |
| Aug 1, 2025 | 3.17 | 3.17 | 3.10 | 3.16 | 3.16 | 1.94% | 1,100 |
| Jul 31, 2025 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | - | 779 |
| Jul 30, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | 1,201 |
| Jul 29, 2025 | 3.16 | 3.16 | 3.08 | 3.08 | 3.08 | -3.14% | 731 |
| Jul 28, 2025 | 3.10 | 3.18 | 3.07 | 3.18 | 3.18 | - | 526 |
| Jul 25, 2025 | 3.08 | 3.18 | 3.08 | 3.18 | 3.18 | 2.91% | 1,460 |
| Jul 24, 2025 | 3.11 | 3.14 | 3.09 | 3.09 | 3.09 | -1.90% | 2,591 |
| Jul 23, 2025 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.94% | 399 |
| Jul 22, 2025 | 3.18 | 3.18 | 3.15 | 3.18 | 3.18 | - | 2,578 |
| Jul 21, 2025 | 3.14 | 3.18 | 3.10 | 3.18 | 3.18 | 1.27% | 9,030 |
| Jul 18, 2025 | 3.20 | 3.20 | 3.10 | 3.14 | 3.14 | -1.88% | 9,061 |
| Jul 17, 2025 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 1.27% | 1,219 |