Pohjanmaan Arvo Sijoitusosuuskunta

ARVOSK
🏛️ finland →
68.01
Last Update: 2025-09-30
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 60.48 62.99 60.48 62.61 0.0M
2023-12-28 59.28 63.95 59.28 60.48 0.0M
2023-12-27 57.62 59.30 57.62 59.29 0.0M
2023-12-22 58.00 59.48 57.60 57.62 0.0M
2023-12-21 58.70 58.70 57.52 58.00 0.0M
2023-12-20 58.52 58.72 58.52 58.70 0.0M
2023-12-19 58.10 59.50 58.00 58.52 0.0M
2023-12-18 58.88 59.46 58.16 58.16 0.0M
2023-12-15 58.50 59.50 58.50 59.50 0.0M
2023-12-14 58.50 58.50 58.00 58.50 0.0M
2023-12-13 58.50 58.50 58.00 58.00 0.0M
2023-12-12 57.50 58.50 57.50 57.52 0.0M
2023-12-11 57.50 58.29 57.30 57.51 0.0M
2023-12-08 58.34 59.80 58.30 58.30 0.0M
2023-12-07 59.70 59.79 57.04 58.34 0.0M
2023-12-05 57.50 58.00 57.50 58.00 0.0M
2023-12-04 57.50 57.50 57.00 57.50 0.0M
2023-12-01 56.60 57.50 56.60 57.50 0.0M
2023-11-30 55.55 56.01 55.55 56.01 0.0M
2023-11-29 57.00 57.10 55.51 55.51 0.0M
2023-11-28 57.71 57.71 56.98 57.00 0.0M
2023-11-27 57.80 57.80 55.62 57.72 0.0M
2023-11-24 58.00 58.00 57.80 57.80 0.0M
2023-11-23 59.00 59.00 56.00 56.50 0.0M
2023-11-22 55.50 55.50 55.50 55.50 0.0M
2023-11-21 55.11 55.50 55.11 55.50 0.0M
2023-11-20 56.50 56.50 56.50 56.50 0.0M
2023-11-17 55.21 57.29 55.20 56.69 0.0M
2023-11-16 55.07 57.30 55.07 55.21 0.0M
2023-11-15 55.50 55.50 54.77 55.01 0.0M
2023-11-14 54.99 55.98 54.67 55.98 0.0M
2023-11-13 54.70 55.50 54.70 55.00 0.0M
2023-11-10 55.94 55.94 54.70 54.70 0.0M
2023-11-09 55.00 56.98 54.63 55.95 0.0M
2023-11-08 55.50 57.00 55.50 57.00 0.0M
2023-11-07 54.71 55.55 54.50 55.53 0.0M
2023-11-06 56.17 56.17 53.27 54.27 0.0M
2023-11-03 54.57 56.15 54.09 56.08 0.0M
2023-11-02 56.44 56.44 54.57 55.22 0.0M
2023-11-01 56.49 56.50 56.44 56.44 0.0M
2023-10-31 57.00 57.00 55.10 55.10 0.0M
2023-10-30 56.00 56.00 54.11 55.99 0.0M
2023-10-27 55.00 58.50 53.04 58.50 0.0M
2023-10-26 54.50 55.00 54.07 55.00 0.0M
2023-10-25 54.50 54.50 54.50 54.50 0.0M
2023-10-24 55.00 55.00 54.31 55.00 0.0M
2023-10-23 56.00 56.52 54.06 55.20 0.0M
2023-10-20 55.22 56.00 55.21 56.00 0.0M
2023-10-19 56.00 56.00 55.08 55.21 0.0M
2023-10-18 55.49 58.09 55.49 56.00 0.0M
2023-10-17 56.00 57.94 55.50 57.94 0.0M
2023-10-16 57.88 57.88 56.50 56.50 0.0M
2023-10-13 57.99 57.99 55.81 57.73 0.0M
2023-10-12 55.50 57.97 55.50 57.95 0.0M
2023-10-11 56.00 56.00 55.75 55.75 0.0M
2023-10-10 58.00 58.00 56.00 56.00 0.0M
2023-10-09 56.50 58.00 56.50 58.00 0.0M
2023-10-06 56.90 56.90 55.01 56.10 0.0M
2023-10-05 58.46 58.46 56.17 56.90 0.0M
2023-10-04 56.05 58.47 56.05 56.14 0.0M
2023-10-03 59.39 59.39 56.03 56.03 0.0M
2023-10-02 59.50 59.50 57.01 58.50 0.0M
2023-09-29 59.60 59.60 59.00 59.50 0.0M
2023-09-28 60.00 60.00 59.00 59.65 0.0M
2023-09-27 61.00 61.00 60.00 60.00 0.0M
2023-09-26 60.00 60.02 60.00 60.02 0.0M
2023-09-25 60.02 60.02 60.00 60.02 0.0M
2023-09-22 61.00 61.00 60.00 60.00 0.0M
2023-09-21 60.03 60.03 60.00 60.03 0.0M
2023-09-20 60.02 60.04 60.02 60.03 0.0M
2023-09-19 62.99 62.99 60.05 60.05 0.0M
2023-09-18 60.01 62.98 60.01 62.98 0.0M
2023-09-15 60.62 63.99 60.61 60.61 0.0M
2023-09-14 61.80 61.80 60.05 60.61 0.0M
2023-09-13 64.00 64.00 61.80 61.80 0.0M
2023-09-12 64.00 64.00 64.00 64.00 0.0M
2023-09-11 61.46 64.50 60.21 61.41 0.0M
2023-09-08 61.44 64.50 61.44 61.46 0.0M
2023-09-07 61.49 61.49 60.00 61.48 0.0M
2023-09-06 62.92 62.92 60.00 60.99 0.0M
2023-09-05 64.43 64.43 60.00 60.00 0.0M
2023-09-04 60.00 67.00 60.00 60.00 0.0M
2023-09-01 59.94 60.43 59.94 60.00 0.0M
2023-08-31 60.00 60.00 59.50 59.94 0.0M
2023-08-30 58.60 60.46 58.60 60.46 0.0M
2023-08-29 59.95 59.95 57.07 57.21 0.0M
2023-08-28 56.50 59.97 56.50 58.50 0.0M
2023-08-25 58.28 58.28 56.50 56.50 0.0M
2023-08-24 57.00 57.00 55.00 56.50 0.0M
2023-08-23 56.80 57.00 56.00 57.00 0.0M
2023-08-22 57.00 57.01 56.80 56.80 0.0M
2023-08-21 58.99 58.99 57.02 57.02 0.0M
2023-08-18 57.10 58.99 57.10 58.99 0.0M
2023-08-17 58.40 58.50 57.00 58.50 0.0M
2023-08-16 58.55 58.55 58.00 58.50 0.0M
2023-08-15 60.33 60.33 58.42 60.33 0.0M
2023-08-14 58.25 58.40 58.20 58.40 0.0M
2023-08-11 58.99 59.00 58.25 58.25 0.0M
2023-08-10 59.79 59.79 58.13 58.52 0.0M
2023-08-09 58.00 60.00 58.00 59.99 0.0M
2023-08-08 58.01 58.10 58.00 58.00 0.0M
2023-08-07 60.41 60.41 58.00 58.01 0.0M
2023-08-04 60.20 60.26 59.30 59.31 0.0M
2023-08-03 60.10 60.36 59.34 60.20 0.0M
2023-08-02 61.50 61.50 59.30 59.42 0.0M
2023-08-01 60.00 61.84 59.30 61.70 0.0M
2023-07-31 60.00 60.80 59.70 60.00 0.0M
2023-07-28 59.50 59.97 59.50 59.97 0.0M
2023-07-27 59.97 59.97 59.50 59.50 0.0M
2023-07-26 59.50 59.97 59.50 59.97 0.0M
2023-07-25 59.90 59.97 59.50 59.97 0.0M
2023-07-24 59.85 60.00 59.85 60.00 0.0M
2023-07-21 59.85 60.80 59.85 60.50 0.0M
2023-07-20 59.82 60.01 59.82 60.00 0.0M
2023-07-19 60.00 60.00 59.50 59.82 0.0M
2023-07-18 60.98 60.98 59.32 60.00 0.0M
2023-07-17 61.90 61.90 59.20 60.98 0.0M
2023-07-14 61.50 62.25 60.30 61.96 0.0M
2023-07-13 62.29 62.29 60.50 61.50 0.0M
2023-07-12 60.60 61.50 60.20 61.50 0.0M
2023-07-11 62.00 62.68 60.51 61.50 0.0M
2023-07-10 63.98 63.98 61.90 62.69 0.0M
2023-07-07 62.45 64.50 62.25 63.99 0.0M
2023-07-06 62.50 64.92 62.40 62.45 0.0M
2023-07-05 64.99 64.99 62.00 62.22 0.0M
2023-07-04 63.60 64.99 63.24 63.24 0.0M
2023-07-03 64.49 64.49 63.01 64.44 0.0M
2023-06-30 66.00 66.00 64.00 64.50 0.0M
2023-06-29 65.50 66.09 64.00 64.00 0.0M
2023-06-28 66.10 66.10 64.00 66.09 0.0M
2023-06-27 67.25 67.40 64.00 64.99 0.0M
2023-06-26 69.50 69.50 68.00 68.00 0.0M
2023-06-22 72.95 72.95 69.60 69.60 0.0M
2023-06-21 79.00 79.00 72.00 73.25 0.0M
2023-06-20 100.00 100.00 78.00 78.99 0.0M