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
2023-12-29 28.15 28.20 27.95 28.05 0.0M
2023-12-28 28.10 28.25 28.10 28.15 0.0M
2023-12-27 28.25 28.45 28.00 28.25 0.0M
2023-12-22 28.10 28.55 28.05 28.25 0.0M
2023-12-21 28.20 28.40 27.75 28.10 0.0M
2023-12-20 28.10 28.55 28.00 28.50 0.0M
2023-12-19 28.20 28.30 27.90 28.10 0.0M
2023-12-18 28.45 28.45 28.15 28.20 0.0M
2023-12-15 28.85 29.05 28.40 28.55 0.0M
2023-12-14 28.60 29.15 28.50 28.75 0.0M
2023-12-13 28.65 28.80 28.55 28.55 0.0M
2023-12-12 29.05 29.05 28.55 28.70 0.0M
2023-12-11 29.50 29.55 29.05 29.05 0.0M
2023-12-08 29.65 29.70 29.05 29.55 0.0M
2023-12-07 29.75 29.75 29.40 29.65 0.0M
2023-12-05 29.40 29.85 29.30 29.75 0.0M
2023-12-04 29.35 29.40 28.90 29.40 0.0M
2023-12-01 29.80 29.80 29.25 29.40 0.0M
2023-11-30 29.85 30.00 29.70 29.80 0.0M
2023-11-29 29.65 29.85 29.65 29.85 0.0M
2023-11-28 29.95 29.95 29.25 29.30 0.0M
2023-11-27 29.70 29.95 29.45 29.95 0.0M
2023-11-24 29.40 29.65 29.30 29.65 0.0M
2023-11-23 29.00 29.50 29.00 29.50 0.0M
2023-11-22 29.00 29.35 28.65 29.00 0.0M
2023-11-21 29.45 29.55 28.70 28.80 0.0M
2023-11-20 30.05 30.10 29.25 29.45 0.0M
2023-11-17 30.30 31.20 29.15 29.55 0.0M
2023-11-16 29.55 30.40 29.50 30.20 0.0M
2023-11-15 29.85 29.85 29.20 29.55 0.0M
2023-11-14 28.40 29.25 28.30 29.25 0.0M
2023-11-13 28.80 29.00 28.50 28.55 0.0M
2023-11-10 29.00 29.10 28.60 28.80 0.0M
2023-11-09 28.70 29.15 28.70 28.85 0.0M
2023-11-08 28.35 28.95 28.35 28.70 0.0M
2023-11-07 28.50 28.50 28.20 28.35 0.0M
2023-11-06 28.60 28.85 28.35 28.50 0.0M
2023-11-03 28.40 28.50 28.20 28.30 0.0M
2023-11-02 27.80 28.40 27.80 28.30 0.0M
2023-11-01 27.90 27.90 27.55 27.75 0.0M
2023-10-31 27.85 27.95 27.60 27.95 0.0M
2023-10-30 28.60 28.60 27.40 27.40 0.0M
2023-10-27 28.05 28.50 27.80 28.05 0.0M
2023-10-26 28.10 28.30 27.65 28.05 0.0M
2023-10-25 28.10 29.90 27.90 28.15 0.0M
2023-10-24 28.05 28.45 27.95 28.10 0.0M
2023-10-23 28.20 28.20 27.50 27.80 0.0M
2023-10-20 29.20 29.30 28.05 28.15 0.0M
2023-10-19 29.00 29.80 28.90 29.20 0.0M
2023-10-18 29.15 29.50 28.90 29.25 0.0M
2023-10-17 28.50 29.55 28.30 29.25 0.0M
2023-10-16 30.50 30.85 30.40 30.40 0.0M
2023-10-13 30.65 30.70 30.35 30.70 0.0M
2023-10-12 30.45 30.55 30.30 30.45 0.0M
2023-10-11 29.45 30.45 29.45 30.20 0.0M
2023-10-10 29.30 29.65 29.20 29.45 0.0M
2023-10-09 29.65 29.70 29.10 29.30 0.0M
2023-10-06 29.70 29.70 29.25 29.70 0.0M
2023-10-05 29.50 30.05 29.45 29.70 0.0M
2023-10-04 30.00 30.05 29.40 29.50 0.0M
2023-10-03 30.20 30.30 29.70 29.90 0.0M
2023-10-02 30.40 31.10 30.20 30.20 0.0M
2023-09-29 29.80 31.05 29.80 30.20 0.0M
2023-09-28 30.00 30.35 29.40 29.80 0.0M
2023-09-27 30.15 30.20 29.50 30.00 0.0M
2023-09-26 31.45 31.45 30.10 30.10 0.0M
2023-09-25 31.45 31.45 30.50 31.45 0.0M
2023-09-22 31.40 31.50 31.00 31.50 0.0M
2023-09-21 31.70 31.90 31.45 31.65 0.0M
2023-09-20 31.50 32.00 31.30 31.65 0.0M
2023-09-19 30.60 31.45 30.25 31.45 0.0M
2023-09-18 31.10 31.10 30.35 30.60 0.0M
2023-09-15 31.45 31.70 31.15 31.15 0.0M
2023-09-14 31.50 31.75 31.35 31.40 0.0M
2023-09-13 31.55 31.80 31.40 31.40 0.0M
2023-09-12 31.70 31.95 31.50 31.65 0.0M
2023-09-11 31.50 32.00 31.50 31.65 0.0M
2023-09-08 31.50 31.50 31.15 31.40 0.0M
2023-09-07 30.80 31.45 30.80 31.25 0.0M
2023-09-06 31.50 31.50 30.80 30.80 0.0M
2023-09-05 31.95 31.95 31.20 31.50 0.0M
2023-09-04 30.90 31.80 30.90 31.60 0.0M
2023-09-01 30.85 30.95 30.50 30.75 0.0M
2023-08-31 31.00 31.55 30.90 31.00 0.1M
2023-08-30 30.75 31.20 30.55 30.95 0.0M
2023-08-29 30.80 30.90 30.45 30.90 0.0M
2023-08-28 30.90 30.90 30.10 30.75 0.0M
2023-08-25 31.10 31.10 30.65 30.90 0.0M
2023-08-24 30.55 31.00 30.50 30.65 0.0M
2023-08-23 30.55 30.80 30.40 30.55 0.0M
2023-08-22 30.50 30.85 30.50 30.55 0.0M
2023-08-21 30.75 30.95 30.25 30.25 0.0M
2023-08-18 31.05 31.05 30.50 30.65 0.0M
2023-08-17 30.70 31.10 30.10 31.05 0.0M
2023-08-16 30.50 30.85 30.20 30.55 0.0M
2023-08-15 30.75 30.80 30.15 30.35 0.0M
2023-08-14 30.00 30.90 30.00 30.75 0.0M
2023-08-11 29.95 30.60 29.25 29.90 0.0M
2023-08-10 29.90 29.95 29.45 29.45 0.0M
2023-08-09 30.35 30.55 29.55 29.55 0.0M
2023-08-08 29.10 30.80 28.90 30.30 0.0M
2023-08-07 28.60 29.15 28.60 29.00 0.0M
2023-08-04 28.80 29.25 28.60 28.60 0.0M
2023-08-03 28.75 29.00 28.65 28.70 0.0M
2023-08-02 28.80 28.80 28.50 28.70 0.0M
2023-08-01 28.85 29.05 28.80 28.80 0.0M
2023-07-31 29.50 29.50 28.95 28.95 0.0M
2023-07-28 29.50 29.65 29.10 29.55 0.0M
2023-07-27 29.60 29.65 29.15 29.50 0.0M
2023-07-26 29.10 29.75 29.00 29.60 0.0M
2023-07-25 28.70 29.10 28.70 29.10 0.0M
2023-07-24 27.85 28.70 27.75 28.70 0.0M
2023-07-21 27.90 28.70 27.75 27.85 0.0M
2023-07-20 27.95 28.70 27.60 27.85 0.0M
2023-07-19 27.80 28.05 27.65 27.95 0.0M
2023-07-18 27.75 27.90 27.60 27.75 0.0M
2023-07-17 28.05 28.25 27.60 27.60 0.0M
2023-07-14 28.80 28.80 28.10 28.15 0.0M
2023-07-13 28.70 29.20 28.60 28.80 0.0M
2023-07-12 28.30 28.70 28.10 28.70 0.0M
2023-07-11 27.80 28.35 27.80 28.10 0.0M
2023-07-10 28.00 28.20 27.60 27.70 0.0M
2023-07-07 27.95 28.10 27.70 28.00 0.0M
2023-07-06 28.70 28.95 27.80 27.80 0.0M
2023-07-05 29.45 29.45 28.65 28.75 0.0M
2023-07-04 29.45 29.45 29.00 29.45 0.0M
2023-07-03 29.15 29.70 29.15 29.50 0.0M
2023-06-30 28.60 29.15 28.60 29.00 0.0M
2023-06-29 28.85 29.70 28.20 28.60 0.0M
2023-06-28 28.60 29.20 28.55 28.85 0.0M
2023-06-27 29.00 29.40 28.70 28.70 0.0M
2023-06-26 28.70 29.10 28.45 29.00 0.0M
2023-06-22 28.25 28.70 28.00 28.60 0.0M
2023-06-21 28.95 28.95 28.10 28.25 0.0M
2023-06-20 28.50 28.60 27.95 28.30 0.0M
2023-06-19 29.00 29.00 28.50 28.50 0.0M
2023-06-16 28.35 29.05 28.30 28.85 0.0M
2023-06-15 28.10 28.40 28.05 28.35 0.0M
2023-06-14 27.65 28.15 27.60 28.10 0.0M
2023-06-13 27.45 27.70 27.30 27.55 0.0M
2023-06-12 27.30 27.60 27.25 27.25 0.0M
2023-06-09 27.30 27.30 27.15 27.20 0.0M
2023-06-08 27.55 27.65 27.10 27.25 0.0M
2023-06-07 27.60 27.75 27.40 27.55 0.0M
2023-06-06 27.75 27.85 27.45 27.60 0.0M
2023-06-05 27.55 28.00 27.55 27.60 0.0M
2023-06-02 27.10 27.60 27.10 27.55 0.0M
2023-06-01 27.20 27.25 26.80 27.10 0.0M
2023-05-31 27.90 27.90 26.95 26.95 0.0M
2023-05-30 28.50 28.75 27.90 27.90 0.0M
2023-05-29 28.60 28.85 28.40 28.50 0.0M
2023-05-26 28.55 28.60 28.20 28.55 0.0M
2023-05-25 28.50 28.70 28.35 28.55 0.0M
2023-05-24 28.65 28.90 28.50 28.50 0.0M
2023-05-23 28.75 28.90 28.60 28.60 0.0M
2023-05-22 29.15 29.20 28.70 28.75 0.0M
2023-05-19 29.30 29.40 29.10 29.15 0.0M
2023-05-17 29.50 29.50 29.10 29.10 0.0M
2023-05-16 30.25 30.30 29.55 29.55 0.0M
2023-05-15 29.85 30.30 29.80 30.30 0.0M
2023-05-12 29.35 29.80 29.25 29.80 0.0M
2023-05-11 29.20 29.50 29.20 29.30 0.0M
2023-05-10 29.15 29.35 29.00 29.20 0.0M
2023-05-09 29.90 29.90 29.10 29.15 0.0M
2023-05-08 28.90 29.45 28.90 29.30 0.0M
2023-05-05 29.00 29.00 28.60 28.85 0.0M
2023-05-04 28.65 29.00 28.50 28.65 0.0M
2023-05-03 29.10 29.10 28.40 28.65 0.0M
2023-05-02 29.60 29.90 29.10 29.10 0.0M
2023-04-28 29.90 29.90 29.60 29.60 0.0M
2023-04-27 29.65 30.35 29.65 29.80 0.0M
2023-04-26 29.70 29.80 29.15 29.50 0.0M
2023-04-25 29.60 30.15 29.50 29.75 0.0M
2023-04-24 30.50 30.70 29.55 29.55 0.0M
2023-04-21 29.90 31.15 29.90 30.35 0.0M
2023-04-20 31.50 31.50 29.70 29.90 0.0M
2023-04-19 30.05 30.45 30.00 30.25 0.0M
2023-04-18 30.15 30.55 29.80 30.05 0.0M
2023-04-17 30.00 30.20 29.85 30.00 0.0M
2023-04-14 29.75 30.15 29.75 29.90 0.0M
2023-04-13 29.55 29.70 29.30 29.70 0.0M
2023-04-12 28.95 29.40 28.95 29.40 0.0M
2023-04-11 29.25 29.40 28.85 29.05 0.0M
2023-04-06 29.60 29.60 28.95 29.25 0.0M
2023-04-05 29.40 29.45 28.90 28.95 0.0M
2023-04-04 29.55 29.90 29.25 29.35 0.0M
2023-04-03 29.90 29.90 29.25 29.35 0.0M
2023-03-31 29.30 30.10 29.25 29.90 0.0M
2023-03-30 29.05 29.35 28.95 29.25 0.0M
2023-03-29 29.30 29.80 29.30 29.45 0.0M
2023-03-28 30.30 30.40 29.45 29.60 0.0M
2023-03-27 29.60 29.95 29.40 29.80 0.0M
2023-03-24 29.35 29.55 29.05 29.35 0.0M
2023-03-23 29.10 29.30 28.95 29.10 0.0M
2023-03-22 29.25 29.25 29.00 29.00 0.0M
2023-03-21 28.80 29.40 28.60 29.10 0.0M
2023-03-20 28.95 28.95 28.30 28.80 0.0M
2023-03-17 30.00 30.00 28.65 28.85 0.0M
2023-03-16 29.20 29.50 28.85 29.50 0.0M
2023-03-15 29.50 29.75 28.75 28.90 0.0M
2023-03-14 29.15 29.70 29.15 29.40 0.0M
2023-03-13 29.85 29.90 28.90 29.10 0.0M
2023-03-10 29.95 30.10 29.85 30.00 0.0M
2023-03-09 30.30 30.40 30.00 30.15 0.0M
2023-03-08 30.15 30.30 30.00 30.15 0.0M
2023-03-07 30.50 30.55 30.15 30.15 0.0M
2023-03-06 30.30 30.45 30.10 30.25 0.0M
2023-03-03 29.95 30.30 29.95 30.25 0.0M
2023-03-02 29.90 30.15 29.85 29.90 0.0M
2023-03-01 30.25 30.25 29.90 29.90 0.0M
2023-02-28 30.40 30.40 30.00 30.05 0.0M
2023-02-27 30.00 30.25 29.90 30.10 0.0M
2023-02-24 30.05 30.20 29.80 29.85 0.0M
2023-02-23 30.05 30.20 29.95 29.95 0.0M
2023-02-22 30.05 30.10 29.80 29.80 0.0M
2023-02-21 30.15 30.30 30.05 30.10 0.0M
2023-02-20 30.00 30.80 29.45 30.15 0.0M
2023-02-17 31.00 31.55 30.90 31.40 0.0M
2023-02-16 31.20 31.45 31.00 31.05 0.0M
2023-02-15 31.30 31.30 31.05 31.15 0.0M
2023-02-14 30.95 31.50 30.95 31.15 0.0M
2023-02-13 31.75 31.75 30.60 30.95 0.0M
2023-02-10 32.10 32.10 31.20 31.75 0.0M
2023-02-09 32.65 33.00 32.35 32.70 0.0M
2023-02-08 33.00 33.10 32.40 32.50 0.0M
2023-02-07 32.55 33.20 32.35 32.85 0.0M
2023-02-06 32.60 32.65 32.30 32.55 0.0M
2023-02-03 32.95 33.20 32.45 32.70 0.0M
2023-02-02 32.55 33.20 32.40 32.80 0.0M
2023-02-01 32.40 33.20 32.40 32.45 0.0M
2023-01-31 32.20 32.40 31.85 32.35 0.0M
2023-01-30 32.60 32.60 32.05 32.30 0.0M
2023-01-27 32.40 32.65 32.15 32.65 0.0M
2023-01-26 32.90 32.90 32.40 32.40 0.0M
2023-01-25 32.05 32.45 32.05 32.35 0.0M
2023-01-24 32.70 32.70 31.90 32.05 0.0M
2023-01-23 32.90 33.45 32.65 32.70 0.0M
2023-01-20 33.05 33.05 32.60 32.80 0.0M
2023-01-19 33.70 33.80 32.90 32.90 0.0M
2023-01-18 34.55 34.65 33.80 33.80 0.0M
2023-01-17 34.95 34.95 34.40 34.45 0.0M
2023-01-16 34.20 34.95 34.20 34.95 0.0M
2023-01-13 34.35 34.50 33.55 34.05 0.0M
2023-01-12 34.20 34.45 33.65 34.35 0.0M
2023-01-11 33.45 34.30 33.10 34.20 0.0M
2023-01-10 33.80 33.80 33.15 33.45 0.0M
2023-01-09 33.40 34.10 33.40 34.00 0.0M
2023-01-05 32.70 33.45 32.60 33.25 0.0M
2023-01-04 32.90 33.60 32.70 32.70 0.0M
2023-01-03 32.70 33.40 32.70 32.90 0.0M
2023-01-02 33.25 33.65 32.70 32.70 0.0M