Olvi Oyj A

OLVAS
🏛️ finland →
30.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 32.60 33.25 32.25 33.15 0.0M
2022-12-29 31.95 32.85 31.80 32.80 0.0M
2022-12-28 31.70 32.30 31.60 31.95 0.0M
2022-12-27 31.65 32.15 31.55 31.70 0.0M
2022-12-23 31.75 31.85 31.65 31.65 0.0M
2022-12-22 31.15 32.00 31.00 31.70 0.0M
2022-12-21 30.40 31.20 30.00 31.10 0.0M
2022-12-20 30.85 30.85 30.20 30.35 0.0M
2022-12-19 31.10 31.25 30.70 30.85 0.0M
2022-12-16 31.70 31.75 31.15 31.15 0.0M
2022-12-15 32.00 32.15 31.55 31.70 0.0M
2022-12-14 31.90 32.30 31.70 32.20 0.0M
2022-12-13 31.90 32.00 31.70 31.90 0.0M
2022-12-12 31.65 31.90 31.45 31.80 0.0M
2022-12-09 31.90 32.05 31.65 31.90 0.0M
2022-12-08 31.75 31.90 31.50 31.70 0.0M
2022-12-07 32.20 32.25 31.70 31.75 0.0M
2022-12-05 32.40 32.45 32.20 32.30 0.0M
2022-12-02 32.85 32.85 32.00 32.40 0.0M
2022-12-01 32.55 33.55 32.50 32.55 0.0M
2022-11-30 32.55 32.60 32.15 32.30 0.0M
2022-11-29 32.30 32.60 32.25 32.40 0.0M
2022-11-28 32.80 32.80 32.10 32.30 0.0M
2022-11-25 32.25 32.85 32.20 32.85 0.0M
2022-11-24 31.85 32.20 31.85 32.20 0.0M
2022-11-23 32.30 32.30 31.65 31.80 0.0M
2022-11-22 32.90 32.95 32.20 32.25 0.0M
2022-11-21 33.10 33.10 32.50 32.90 0.0M
2022-11-18 33.30 33.35 32.80 33.15 0.0M
2022-11-17 33.20 33.50 32.75 32.80 0.0M
2022-11-16 33.05 33.50 32.65 33.20 0.0M
2022-11-15 33.60 34.15 33.00 33.70 0.0M
2022-11-14 34.10 34.25 33.70 34.10 0.0M
2022-11-11 33.60 34.50 33.45 34.10 0.0M
2022-11-10 32.90 33.45 32.20 33.10 0.0M
2022-11-09 32.65 32.90 32.50 32.75 0.0M
2022-11-08 32.35 32.80 32.25 32.65 0.0M
2022-11-07 31.40 32.40 31.35 32.25 0.0M
2022-11-04 30.95 31.50 30.95 31.45 0.0M
2022-11-03 30.85 31.10 30.60 30.95 0.0M
2022-11-02 31.10 31.15 30.65 30.65 0.0M
2022-11-01 31.25 31.65 31.10 31.10 0.0M
2022-10-31 30.90 31.65 30.90 31.25 0.0M
2022-10-28 31.05 31.15 30.50 30.80 0.0M
2022-10-27 31.30 31.35 30.65 31.00 0.0M
2022-10-26 31.40 31.70 31.05 31.50 0.0M
2022-10-25 31.00 31.15 30.60 31.15 0.0M
2022-10-24 31.20 31.50 30.65 30.90 0.0M
2022-10-21 30.65 31.60 30.65 30.75 0.0M
2022-10-20 32.10 32.10 30.35 30.60 0.0M
2022-10-19 31.95 32.50 31.70 32.05 0.0M
2022-10-18 33.40 33.45 32.35 32.70 0.0M
2022-10-17 32.50 33.45 32.35 32.80 0.0M
2022-10-14 32.90 33.00 32.00 32.45 0.0M
2022-10-13 32.05 32.60 31.50 32.60 0.0M
2022-10-12 33.00 33.00 31.50 31.55 0.0M
2022-10-11 32.15 32.15 31.50 31.75 0.0M
2022-10-10 32.20 32.20 31.55 32.15 0.0M
2022-10-07 31.55 32.45 31.55 31.95 0.0M
2022-10-06 32.00 32.40 31.50 31.50 0.0M
2022-10-05 32.75 32.75 31.40 32.00 0.0M
2022-10-04 33.95 33.95 31.50 32.25 0.0M
2022-10-03 31.60 33.90 31.00 33.90 0.0M
2022-09-30 30.80 31.60 30.80 31.50 0.0M
2022-09-29 30.90 31.00 30.30 30.80 0.0M
2022-09-28 31.80 31.80 30.45 30.95 0.0M
2022-09-27 31.50 32.15 31.45 31.80 0.0M
2022-09-26 32.00 32.05 31.15 31.40 0.0M
2022-09-23 32.10 32.25 31.35 31.95 0.0M
2022-09-22 31.90 32.30 31.60 32.00 0.0M
2022-09-21 31.50 31.85 31.10 31.85 0.0M
2022-09-20 32.40 32.55 31.25 31.25 0.0M
2022-09-19 31.70 32.15 31.60 32.10 0.0M
2022-09-16 31.90 32.00 31.50 31.50 0.1M
2022-09-15 31.80 32.05 31.70 31.85 0.0M
2022-09-14 31.70 32.15 31.50 31.75 0.0M
2022-09-13 32.00 32.35 31.25 31.60 0.0M
2022-09-12 31.10 32.10 31.10 31.75 0.0M
2022-09-09 31.25 31.60 30.95 31.10 0.0M
2022-09-08 31.60 31.60 31.05 31.15 0.0M
2022-09-07 31.05 31.60 31.00 31.35 0.0M
2022-09-06 31.75 32.20 30.75 30.85 0.0M
2022-09-05 32.95 32.95 31.50 31.80 0.0M
2022-09-02 33.00 33.55 32.85 33.55 0.0M
2022-09-01 34.80 34.80 32.80 32.80 0.0M
2022-08-31 33.95 34.60 33.65 34.00 0.0M
2022-08-30 33.70 34.25 33.70 33.95 0.0M
2022-08-29 34.90 34.90 33.35 33.70 0.0M
2022-08-26 35.40 35.40 34.25 35.05 0.0M
2022-08-25 35.65 35.65 35.10 35.40 0.0M
2022-08-24 36.55 36.55 35.80 35.80 0.0M
2022-08-23 36.05 36.55 35.75 36.55 0.0M
2022-08-22 35.90 36.10 35.50 35.95 0.0M
2022-08-19 36.45 36.45 35.80 35.85 0.0M
2022-08-18 36.00 36.35 35.80 36.25 0.0M
2022-08-17 36.00 36.70 35.85 36.00 0.0M
2022-08-16 36.45 37.00 35.55 35.70 0.0M
2022-08-15 36.20 36.90 36.20 36.40 0.0M
2022-08-12 36.15 36.50 35.85 36.20 0.0M
2022-08-11 37.15 37.30 35.50 35.95 0.0M
2022-08-10 37.80 37.80 36.80 37.15 0.0M
2022-08-09 37.60 37.60 36.65 37.00 0.0M
2022-08-08 38.00 38.10 36.85 36.90 0.0M
2022-08-05 37.80 38.20 37.50 37.80 0.0M
2022-08-04 37.65 37.90 37.20 37.90 0.0M
2022-08-03 36.55 37.70 36.55 37.60 0.0M
2022-08-02 36.65 36.65 36.05 36.45 0.0M
2022-08-01 37.00 37.00 36.30 36.65 0.0M
2022-07-29 36.10 36.85 35.55 36.00 0.0M
2022-07-28 36.90 37.05 35.65 36.10 0.0M
2022-07-27 37.50 37.50 36.55 36.90 0.0M
2022-07-26 36.80 37.45 36.60 36.85 0.0M
2022-07-25 36.35 36.95 36.05 36.90 0.0M
2022-07-22 36.10 36.50 35.95 36.30 0.0M
2022-07-21 35.30 36.05 35.30 35.85 0.0M
2022-07-20 35.75 36.00 35.15 35.30 0.0M
2022-07-19 35.75 36.10 35.25 35.35 0.0M
2022-07-18 36.45 37.20 35.00 36.10 0.0M
2022-07-15 36.30 36.70 35.75 36.25 0.0M
2022-07-14 36.50 37.05 36.10 36.25 0.0M
2022-07-13 35.50 36.50 35.40 36.50 0.0M
2022-07-12 35.00 35.90 34.90 35.60 0.0M
2022-07-11 35.70 35.70 34.85 35.15 0.0M
2022-07-08 35.85 35.85 34.45 35.70 0.0M
2022-07-07 34.30 36.00 34.00 35.05 0.0M
2022-07-06 33.05 34.35 33.05 34.15 0.0M
2022-07-05 32.90 33.85 32.75 33.05 0.0M
2022-07-04 33.25 33.55 32.70 32.70 0.0M
2022-07-01 32.50 33.30 32.30 33.25 0.0M
2022-06-30 32.95 32.95 32.10 32.35 0.0M
2022-06-29 33.45 33.45 32.40 32.95 0.0M
2022-06-28 32.80 33.30 32.75 33.25 0.0M
2022-06-27 31.90 33.10 31.90 32.80 0.0M
2022-06-23 31.60 31.80 31.15 31.70 0.0M
2022-06-22 31.20 31.60 30.55 31.30 0.0M
2022-06-21 31.60 31.80 30.90 31.00 0.0M
2022-06-20 31.70 31.70 31.05 31.20 0.0M
2022-06-17 30.90 31.75 30.55 31.50 0.0M
2022-06-16 32.30 32.35 30.55 30.90 0.0M
2022-06-15 31.45 32.25 30.70 32.15 0.0M
2022-06-14 30.60 31.25 30.25 30.70 0.0M
2022-06-13 31.40 31.50 30.55 30.90 0.0M
2022-06-10 32.00 32.00 31.15 31.20 0.0M
2022-06-09 32.15 32.15 31.40 31.50 0.0M
2022-06-08 31.95 32.10 31.70 31.95 0.0M
2022-06-07 32.75 32.75 31.50 31.85 0.0M
2022-06-06 32.05 32.80 31.80 32.70 0.0M
2022-06-03 31.85 32.60 31.85 32.05 0.0M
2022-06-02 31.90 32.20 31.65 31.85 0.0M
2022-06-01 32.70 32.70 31.50 31.60 0.0M
2022-05-31 31.80 32.35 31.55 31.90 0.0M
2022-05-30 32.25 32.85 31.45 31.50 0.0M
2022-05-27 30.35 32.25 30.20 31.95 0.0M
2022-05-25 29.90 30.20 29.65 30.15 0.0M
2022-05-24 30.10 30.10 29.60 29.95 0.0M
2022-05-23 30.35 30.35 29.80 29.95 0.0M
2022-05-20 30.25 30.80 29.90 29.95 0.0M
2022-05-19 31.25 31.25 29.85 30.25 0.0M
2022-05-18 31.20 31.45 30.40 30.45 0.0M
2022-05-17 31.45 32.45 31.05 31.10 0.0M
2022-05-16 31.70 31.80 31.05 31.45 0.0M
2022-05-13 30.85 31.70 30.80 31.70 0.0M
2022-05-12 31.00 31.00 29.95 30.80 0.0M
2022-05-11 29.75 31.50 29.75 30.70 0.0M
2022-05-10 29.50 30.50 29.40 29.75 0.0M
2022-05-09 30.20 30.60 29.50 29.50 0.0M
2022-05-06 31.70 31.70 30.05 30.20 0.0M
2022-05-05 31.05 31.80 30.70 30.70 0.0M
2022-05-04 31.35 31.55 30.70 31.05 0.0M
2022-05-03 32.65 32.70 31.25 31.45 0.0M
2022-05-02 31.85 32.20 30.90 32.00 0.0M
2022-04-29 31.65 31.95 31.15 31.55 0.0M
2022-04-28 31.65 32.00 31.00 31.25 0.0M
2022-04-27 31.65 31.65 31.05 31.15 0.0M
2022-04-26 31.95 32.50 31.55 31.65 0.0M
2022-04-25 32.85 32.85 31.50 31.95 0.0M
2022-04-22 33.70 33.70 32.45 32.85 0.0M
2022-04-21 32.80 33.70 31.90 32.65 0.0M
2022-04-20 32.20 32.75 32.10 32.10 0.0M
2022-04-19 32.00 32.30 31.50 32.10 0.0M
2022-04-14 31.95 31.95 31.05 31.60 0.0M
2022-04-13 32.70 32.70 31.70 31.75 0.0M
2022-04-12 33.50 33.75 32.25 32.60 0.0M
2022-04-11 33.20 33.60 32.50 32.80 0.0M
2022-04-08 33.00 33.35 32.75 33.15 0.0M
2022-04-07 33.05 33.45 32.70 33.00 0.0M
2022-04-06 33.75 34.05 32.80 33.05 0.0M
2022-04-05 34.40 34.90 34.05 34.30 0.0M
2022-04-04 35.50 35.75 34.65 34.75 0.0M
2022-04-01 35.65 36.00 35.25 35.25 0.0M
2022-03-31 36.70 36.70 35.20 35.65 0.0M
2022-03-30 37.10 37.45 36.10 36.60 0.0M
2022-03-29 36.60 37.10 36.00 36.85 0.0M
2022-03-28 36.40 36.45 35.60 36.20 0.0M
2022-03-25 35.85 36.30 35.25 35.30 0.0M
2022-03-24 35.50 35.85 35.05 35.70 0.0M
2022-03-23 35.40 35.80 35.05 35.40 0.0M
2022-03-22 35.80 36.00 35.20 35.40 0.0M
2022-03-21 36.60 36.95 35.65 35.80 0.0M
2022-03-18 38.00 38.35 36.00 36.55 0.0M
2022-03-17 36.50 37.45 35.80 36.65 0.0M
2022-03-16 35.00 36.50 35.00 35.75 0.0M
2022-03-15 37.30 37.30 34.50 34.70 0.0M
2022-03-14 34.30 36.75 34.30 35.90 0.0M
2022-03-11 34.00 35.10 33.80 34.30 0.0M
2022-03-10 35.55 36.70 34.35 34.35 0.0M
2022-03-09 34.15 35.50 34.05 35.30 0.1M
2022-03-08 32.00 33.95 31.30 33.85 0.0M
2022-03-07 33.00 33.00 29.50 31.85 0.1M
2022-03-04 37.00 37.15 34.75 34.85 0.0M
2022-03-03 38.70 38.85 36.75 37.00 0.1M
2022-03-02 37.50 39.00 35.70 38.15 0.0M
2022-03-01 42.80 43.00 37.50 37.50 0.0M
2022-02-28 44.00 44.65 43.10 43.25 0.0M
2022-02-25 42.70 45.95 42.65 45.80 0.0M
2022-02-24 44.00 44.20 42.30 42.70 0.0M
2022-02-23 44.65 45.15 44.25 44.25 0.0M
2022-02-22 45.00 45.05 43.85 44.65 0.0M
2022-02-21 45.00 45.30 44.60 45.15 0.0M
2022-02-18 45.00 45.90 45.00 45.30 0.0M
2022-02-17 46.40 46.65 45.45 45.45 0.0M
2022-02-16 46.35 47.90 45.90 46.45 0.0M
2022-02-15 45.60 46.55 45.50 46.40 0.0M
2022-02-14 47.55 47.70 46.70 46.70 0.0M
2022-02-11 48.40 48.40 47.30 47.55 0.0M
2022-02-10 47.50 48.15 46.80 47.60 0.0M
2022-02-09 48.00 48.60 47.75 48.10 0.0M
2022-02-08 48.95 48.95 47.30 47.70 0.0M
2022-02-07 49.30 49.30 47.30 48.00 0.0M
2022-02-04 48.50 48.90 47.50 47.60 0.0M
2022-02-03 49.00 49.00 48.25 48.60 0.0M
2022-02-02 48.95 49.15 48.40 48.95 0.0M
2022-02-01 49.20 49.20 48.00 48.00 0.0M
2022-01-31 48.50 48.75 47.90 48.15 0.0M
2022-01-28 48.50 49.00 48.00 48.15 0.0M
2022-01-27 48.90 48.90 47.55 48.30 0.0M
2022-01-26 48.50 48.55 47.45 47.95 0.0M
2022-01-25 47.40 49.05 47.40 48.00 0.0M
2022-01-24 49.70 49.70 47.15 47.40 0.0M
2022-01-21 51.00 52.00 49.95 49.95 0.0M
2022-01-20 50.70 51.20 49.95 51.20 0.0M
2022-01-19 49.80 50.90 49.00 50.70 0.0M
2022-01-18 50.10 50.30 49.80 50.00 0.0M
2022-01-17 50.70 50.70 50.00 50.10 0.0M
2022-01-14 50.50 50.60 50.10 50.60 0.0M
2022-01-13 50.80 50.80 50.40 50.60 0.0M
2022-01-12 50.70 50.80 50.50 50.60 0.0M
2022-01-11 50.50 50.80 50.20 50.50 0.0M
2022-01-10 50.70 50.70 49.80 50.30 0.0M
2022-01-07 50.90 50.90 50.40 50.60 0.0M
2022-01-05 50.90 50.90 50.50 50.90 0.0M
2022-01-04 50.60 51.60 50.60 50.90 0.0M
2022-01-03 51.10 51.10 50.50 50.70 0.0M