Olvi Oyj (HEL:OLVAS)
Finland
· Delayed Price · Currency is EUR 30.25
-0.40 (-1.31%)
At close: Dec 5, 2025
Olvi Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.65 | 30.75 | 30.15 | 30.15 | - | -1.63% | 5,639 |
| Dec 4, 2025 | 30.35 | 30.85 | 30.05 | 30.65 | 30.65 | 0.99% | 9,895 |
| Dec 3, 2025 | 29.95 | 30.45 | 29.95 | 30.35 | 30.35 | 1.34% | 6,530 |
| Dec 2, 2025 | 30.10 | 30.25 | 29.75 | 29.95 | 29.95 | -0.99% | 19,126 |
| Dec 1, 2025 | 30.30 | 30.45 | 30.05 | 30.25 | 30.25 | -0.33% | 5,231 |
| Nov 28, 2025 | 30.20 | 30.35 | 29.85 | 30.35 | 30.35 | 0.50% | 10,267 |
| Nov 27, 2025 | 29.90 | 30.40 | 29.90 | 30.20 | 30.20 | 0.83% | 8,306 |
| Nov 26, 2025 | 30.15 | 30.20 | 29.75 | 29.95 | 29.95 | -0.50% | 7,769 |
| Nov 25, 2025 | 29.70 | 30.15 | 29.50 | 30.10 | 30.10 | 1.35% | 22,017 |
| Nov 24, 2025 | 29.25 | 29.75 | 29.25 | 29.70 | 29.70 | 1.54% | 13,673 |
| Nov 21, 2025 | 28.45 | 29.25 | 28.35 | 29.25 | 29.25 | 2.45% | 13,478 |
| Nov 20, 2025 | 28.70 | 28.75 | 28.45 | 28.55 | 28.55 | -0.35% | 6,772 |
| Nov 19, 2025 | 28.25 | 28.80 | 28.25 | 28.65 | 28.65 | 1.60% | 10,155 |
| Nov 18, 2025 | 28.55 | 28.60 | 28.20 | 28.20 | 28.20 | -1.05% | 7,566 |
| Nov 17, 2025 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -1.72% | 12,089 |
| Nov 14, 2025 | 29.40 | 29.55 | 28.90 | 29.00 | 29.00 | -1.36% | 6,562 |
| Nov 13, 2025 | 29.25 | 29.50 | 29.10 | 29.40 | 29.40 | 0.68% | 13,428 |
| Nov 12, 2025 | 29.40 | 29.55 | 29.15 | 29.20 | 29.20 | -0.68% | 5,021 |
| Nov 11, 2025 | 29.10 | 29.50 | 29.05 | 29.40 | 29.40 | 1.20% | 10,660 |
| Nov 10, 2025 | 28.75 | 29.05 | 28.75 | 29.05 | 29.05 | 1.22% | 5,133 |
| Nov 7, 2025 | 28.40 | 28.85 | 28.40 | 28.70 | 28.70 | 1.06% | 5,167 |
| Nov 6, 2025 | 28.50 | 28.65 | 28.35 | 28.40 | 28.40 | -0.35% | 7,763 |
| Nov 5, 2025 | 28.65 | 28.75 | 28.45 | 28.50 | 28.50 | -0.52% | 8,797 |
| Nov 4, 2025 | 28.95 | 28.95 | 28.50 | 28.65 | 28.65 | -0.87% | 12,109 |
| Nov 3, 2025 | 29.60 | 29.60 | 28.90 | 28.90 | 28.90 | -2.36% | 16,904 |
| Oct 31, 2025 | 29.30 | 29.60 | 29.20 | 29.60 | 29.60 | 1.02% | 8,372 |
| Oct 30, 2025 | 29.00 | 29.40 | 28.80 | 29.30 | 29.30 | 1.03% | 9,635 |
| Oct 29, 2025 | 29.15 | 29.20 | 28.95 | 29.00 | 29.00 | -0.68% | 10,994 |
| Oct 28, 2025 | 29.15 | 29.25 | 28.95 | 29.20 | 29.20 | 0.17% | 6,800 |
| Oct 27, 2025 | 29.20 | 29.45 | 28.90 | 29.15 | 29.15 | -0.17% | 13,253 |
| Oct 24, 2025 | 28.75 | 29.25 | 28.70 | 29.20 | 29.20 | 1.57% | 15,497 |
| Oct 23, 2025 | 28.75 | 29.00 | 28.55 | 28.75 | 28.75 | - | 18,914 |
| Oct 22, 2025 | 29.85 | 30.20 | 28.75 | 28.75 | 28.75 | -3.69% | 54,580 |
| Oct 21, 2025 | 31.10 | 31.20 | 29.55 | 29.85 | 29.85 | -4.63% | 77,969 |
| Oct 20, 2025 | 31.05 | 31.30 | 30.80 | 31.30 | 31.30 | 0.81% | 8,076 |
| Oct 17, 2025 | 31.20 | 31.25 | 30.70 | 31.05 | 31.05 | -0.48% | 6,787 |
| Oct 16, 2025 | 30.90 | 31.20 | 30.50 | 31.20 | 31.20 | 1.46% | 11,368 |
| Oct 15, 2025 | 30.10 | 30.75 | 30.05 | 30.75 | 30.75 | 2.84% | 33,802 |
| Oct 14, 2025 | 29.75 | 30.05 | 29.55 | 29.90 | 29.90 | 0.34% | 6,451 |
| Oct 13, 2025 | 30.00 | 30.20 | 29.60 | 29.80 | 29.80 | -0.67% | 8,644 |
| Oct 10, 2025 | 29.75 | 30.25 | 29.60 | 30.00 | 30.00 | 1.35% | 9,263 |
| Oct 9, 2025 | 29.80 | 29.90 | 29.60 | 29.60 | 29.60 | - | 6,116 |
| Oct 8, 2025 | 29.70 | 29.85 | 29.55 | 29.60 | 29.60 | -0.17% | 5,716 |
| Oct 7, 2025 | 29.50 | 29.75 | 29.45 | 29.65 | 29.65 | 0.17% | 5,582 |
| Oct 6, 2025 | 29.75 | 29.95 | 29.45 | 29.60 | 29.60 | -0.34% | 13,417 |
| Oct 3, 2025 | 29.90 | 30.00 | 29.65 | 29.70 | 29.70 | -0.34% | 6,391 |
| Oct 2, 2025 | 29.85 | 30.00 | 29.75 | 29.80 | 29.80 | - | 6,138 |
| Oct 1, 2025 | 29.95 | 30.00 | 29.70 | 29.80 | 29.80 | -0.50% | 5,416 |
| Sep 30, 2025 | 29.95 | 29.95 | 29.70 | 29.95 | 29.95 | -0.17% | 17,712 |
| Sep 29, 2025 | 30.10 | 30.10 | 29.85 | 30.00 | 30.00 | -0.33% | 6,286 |