Ovaro Kiinteistösijoitus Oyj (HEL:OVARO)
Finland
· Delayed Price · Currency is EUR 3.040
-0.020 (-0.65%)
Apr 28, 2026, 5:48 PM EET
HEL:OVARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.04 | 3.10 | 3.04 | 3.04 | 3.04 | -0.65% | 143 |
| Apr 27, 2026 | 3.00 | 3.06 | 2.94 | 3.06 | 3.06 | -2.55% | 375 |
| Apr 24, 2026 | 3.20 | 3.20 | 3.00 | 3.14 | 3.14 | -0.63% | 3,363 |
| Apr 23, 2026 | 3.12 | 3.22 | 3.06 | 3.16 | 3.10 | 1.28% | 1,966 |
| Apr 22, 2026 | 3.12 | 3.12 | 3.08 | 3.12 | 3.06 | -3.11% | 3,750 |
| Apr 21, 2026 | 3.10 | 3.22 | 3.10 | 3.22 | 3.16 | 3.87% | 185 |
| Apr 20, 2026 | 3.24 | 3.24 | 3.10 | 3.10 | 3.04 | -2.52% | 472 |
| Apr 17, 2026 | 3.20 | 3.24 | 3.14 | 3.18 | 3.12 | -0.63% | 2,306 |
| Apr 16, 2026 | 3.10 | 3.20 | 3.04 | 3.20 | 3.14 | 3.23% | 6,171 |
| Apr 15, 2026 | 3.22 | 3.22 | 3.10 | 3.10 | 3.04 | 0.65% | 1,440 |
| Apr 14, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.02 | -1.91% | 5,807 |
| Apr 13, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.08 | 1.29% | 3 |
| Apr 10, 2026 | 3.18 | 3.18 | 3.10 | 3.10 | 3.04 | 0.65% | 8,285 |
| Apr 9, 2026 | 3.02 | 3.18 | 3.02 | 3.08 | 3.02 | -4.35% | 4,257 |
| Apr 8, 2026 | 3.20 | 3.22 | 3.10 | 3.22 | 3.16 | 1.26% | 292 |
| Apr 7, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.12 | -0.31% | 487 |
| Apr 2, 2026 | 3.20 | 3.22 | 3.15 | 3.19 | 3.13 | 2.90% | 691 |
| Apr 1, 2026 | 3.09 | 3.10 | 3.09 | 3.10 | 3.04 | 2.31% | 2,733 |
| Mar 31, 2026 | 3.20 | 3.20 | 3.03 | 3.03 | 2.97 | -2.26% | 672 |
| Mar 30, 2026 | 3.05 | 3.10 | 3.01 | 3.10 | 3.04 | - | 3,712 |
| Mar 27, 2026 | 3.07 | 3.10 | 3.05 | 3.10 | 3.04 | 0.98% | 318 |
| Mar 26, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.01 | -0.65% | 30 |
| Mar 25, 2026 | 3.04 | 3.09 | 3.04 | 3.09 | 3.03 | -2.22% | 4,785 |
| Mar 24, 2026 | 3.07 | 3.22 | 3.07 | 3.16 | 3.10 | 2.27% | 160 |
| Mar 23, 2026 | 3.13 | 3.13 | 3.00 | 3.09 | 3.03 | -1.59% | 1,265 |
| Mar 20, 2026 | 3.15 | 3.15 | 3.14 | 3.14 | 3.08 | -0.32% | 79 |
| Mar 19, 2026 | 3.16 | 3.16 | 3.15 | 3.15 | 3.09 | 0.32% | 207 |
| Mar 18, 2026 | 3.15 | 3.15 | 3.14 | 3.14 | 3.08 | -0.32% | 1,213 |
| Mar 17, 2026 | 3.16 | 3.19 | 3.12 | 3.15 | 3.09 | -0.32% | 4,940 |
| Mar 16, 2026 | 3.19 | 3.24 | 3.16 | 3.16 | 3.10 | -0.94% | 1,451 |
| Mar 13, 2026 | 3.18 | 3.19 | 3.10 | 3.19 | 3.13 | -1.54% | 3,109 |
| Mar 12, 2026 | 3.10 | 3.24 | 3.10 | 3.24 | 3.18 | 4.52% | 2,022 |
| Mar 11, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.04 | - | 660 |
| Mar 10, 2026 | 3.07 | 3.18 | 3.07 | 3.10 | 3.04 | - | 389 |
| Mar 9, 2026 | 3.14 | 3.14 | 3.03 | 3.10 | 3.04 | -1.59% | 3,147 |
| Mar 6, 2026 | 3.23 | 3.23 | 3.14 | 3.15 | 3.09 | - | 344 |
| Mar 5, 2026 | 3.20 | 3.20 | 3.15 | 3.15 | 3.09 | -1.25% | 748 |
| Mar 4, 2026 | 3.15 | 3.21 | 3.14 | 3.19 | 3.13 | 1.27% | 6,284 |
| Mar 3, 2026 | 3.17 | 3.25 | 3.15 | 3.15 | 3.09 | -3.08% | 4,019 |
| Mar 2, 2026 | 3.34 | 3.34 | 3.25 | 3.25 | 3.19 | -2.69% | 3,481 |
| Feb 27, 2026 | 3.35 | 3.35 | 3.34 | 3.34 | 3.28 | - | 5,236 |
| Feb 26, 2026 | 3.26 | 3.35 | 3.26 | 3.34 | 3.28 | 0.30% | 6,860 |
| Feb 25, 2026 | 3.32 | 3.33 | 3.27 | 3.33 | 3.27 | 0.30% | 3,327 |
| Feb 24, 2026 | 3.32 | 3.37 | 3.27 | 3.32 | 3.26 | 0.91% | 13,894 |
| Feb 23, 2026 | 3.22 | 3.29 | 3.22 | 3.29 | 3.23 | - | 1,129 |
| Feb 20, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.23 | 0.61% | 37 |
| Feb 19, 2026 | 3.23 | 3.27 | 3.23 | 3.27 | 3.21 | 0.31% | 400 |
| Feb 18, 2026 | 3.22 | 3.29 | 3.22 | 3.26 | 3.20 | 0.93% | 5,305 |
| Feb 17, 2026 | 3.19 | 3.29 | 3.19 | 3.23 | 3.17 | 0.94% | 3,083 |
| Feb 16, 2026 | 3.22 | 3.22 | 3.18 | 3.20 | 3.14 | -0.62% | 19,589 |
| Feb 13, 2026 | 3.29 | 3.29 | 3.22 | 3.22 | 3.16 | -2.13% | 302 |
| Feb 12, 2026 | 3.23 | 3.30 | 3.23 | 3.29 | 3.23 | -2.08% | 5,106 |
| Feb 11, 2026 | 3.33 | 3.36 | 3.23 | 3.36 | 3.30 | 0.90% | 2,509 |
| Feb 10, 2026 | 3.38 | 3.38 | 3.22 | 3.33 | 3.27 | 1.22% | 1,185 |
| Feb 9, 2026 | 3.30 | 3.37 | 3.23 | 3.29 | 3.23 | -0.30% | 4,817 |
| Feb 6, 2026 | 3.25 | 3.39 | 3.25 | 3.30 | 3.24 | 2.48% | 1,138 |
| Feb 5, 2026 | 3.40 | 3.40 | 3.22 | 3.22 | 3.16 | -0.62% | 1,594 |
| Feb 4, 2026 | 3.21 | 3.25 | 3.21 | 3.24 | 3.18 | - | 2,272 |
| Feb 3, 2026 | 3.27 | 3.40 | 3.24 | 3.24 | 3.18 | - | 3,579 |
| Feb 2, 2026 | 3.25 | 3.25 | 3.20 | 3.24 | 3.18 | - | 191 |
| Jan 30, 2026 | 3.24 | 3.24 | 3.20 | 3.24 | 3.18 | 0.62% | 1,597 |
| Jan 29, 2026 | 3.25 | 3.26 | 3.22 | 3.22 | 3.16 | -0.62% | 2,395 |
| Jan 28, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.18 | -0.31% | 338 |
| Jan 27, 2026 | 3.23 | 3.25 | 3.22 | 3.25 | 3.19 | - | 645 |
| Jan 26, 2026 | 3.24 | 3.25 | 3.23 | 3.25 | 3.19 | 0.62% | 4,948 |
| Jan 23, 2026 | 3.26 | 3.26 | 3.21 | 3.23 | 3.17 | 0.31% | 2,664 |
| Jan 22, 2026 | 3.20 | 3.25 | 3.20 | 3.22 | 3.16 | 0.63% | 2,796 |
| Jan 21, 2026 | 3.27 | 3.27 | 3.19 | 3.20 | 3.14 | -2.14% | 1,697 |
| Jan 20, 2026 | 3.30 | 3.30 | 3.20 | 3.27 | 3.21 | -0.30% | 4,313 |
| Jan 19, 2026 | 3.30 | 3.34 | 3.28 | 3.28 | 3.22 | - | 6,415 |
| Jan 16, 2026 | 3.27 | 3.28 | 3.25 | 3.28 | 3.22 | 0.61% | 5,869 |
| Jan 15, 2026 | 3.22 | 3.26 | 3.17 | 3.26 | 3.20 | 1.24% | 8,662 |
| Jan 14, 2026 | 3.26 | 3.26 | 3.16 | 3.22 | 3.16 | -1.23% | 218,591 |
| Jan 13, 2026 | 3.22 | 3.27 | 3.14 | 3.26 | 3.20 | 1.24% | 12,544 |
| Jan 12, 2026 | 3.18 | 3.22 | 3.13 | 3.22 | 3.16 | 1.58% | 3,017 |
| Jan 9, 2026 | 3.23 | 3.23 | 3.17 | 3.17 | 3.11 | -1.86% | 9,436 |
| Jan 8, 2026 | 3.27 | 3.27 | 3.17 | 3.23 | 3.17 | - | 3,823 |
| Jan 7, 2026 | 3.26 | 3.27 | 3.23 | 3.23 | 3.17 | - | 4,606 |
| Jan 5, 2026 | 3.17 | 3.23 | 3.14 | 3.23 | 3.17 | 1.89% | 695 |
| Jan 2, 2026 | 3.20 | 3.26 | 3.12 | 3.17 | 3.11 | -1.55% | 3,607 |
| Dec 30, 2025 | 3.25 | 3.30 | 3.20 | 3.22 | 3.16 | -0.92% | 9,069 |
| Dec 29, 2025 | 3.20 | 3.29 | 3.07 | 3.25 | 3.19 | -0.61% | 12,517 |
| Dec 23, 2025 | 3.31 | 3.33 | 3.25 | 3.27 | 3.21 | -1.21% | 3,136 |
| Dec 22, 2025 | 3.34 | 3.35 | 3.23 | 3.31 | 3.25 | -7.28% | 12,927 |
| Dec 19, 2025 | 3.61 | 3.64 | 3.51 | 3.57 | 3.15 | -0.83% | 10,786 |
| Dec 18, 2025 | 3.53 | 3.60 | 3.51 | 3.60 | 3.18 | 1.98% | 10,441 |
| Dec 17, 2025 | 3.50 | 3.53 | 3.50 | 3.53 | 3.11 | 1.44% | 4,869 |
| Dec 16, 2025 | 3.49 | 3.54 | 3.46 | 3.48 | 3.07 | -0.85% | 17,946 |
| Dec 15, 2025 | 3.46 | 3.51 | 3.44 | 3.51 | 3.10 | 1.45% | 10,574 |
| Dec 12, 2025 | 3.45 | 3.46 | 3.45 | 3.46 | 3.05 | - | 1,118 |
| Dec 11, 2025 | 3.47 | 3.50 | 3.45 | 3.46 | 3.05 | -0.86% | 1,863 |
| Dec 10, 2025 | 3.48 | 3.50 | 3.48 | 3.49 | 3.08 | -0.57% | 2,679 |
| Dec 9, 2025 | 3.54 | 3.58 | 3.41 | 3.51 | 3.10 | -3.31% | 16,028 |
| Dec 8, 2025 | 3.65 | 3.65 | 3.62 | 3.63 | 3.20 | -0.55% | 2,217 |
| Dec 5, 2025 | 3.60 | 3.68 | 3.57 | 3.65 | 3.22 | 2.24% | 6,753 |
| Dec 4, 2025 | 3.63 | 3.63 | 3.54 | 3.57 | 3.15 | -1.65% | 1,937 |
| Dec 3, 2025 | 3.54 | 3.68 | 3.54 | 3.63 | 3.20 | 4.01% | 14,175 |
| Dec 2, 2025 | 3.49 | 3.55 | 3.49 | 3.49 | 3.08 | - | 13,510 |
| Dec 1, 2025 | 3.32 | 3.50 | 3.32 | 3.49 | 3.08 | 7.38% | 28,210 |
| Nov 28, 2025 | 3.29 | 3.29 | 3.21 | 3.25 | 2.87 | -1.22% | 1,337 |