Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Helsinki - Free Realtime Quote EUR

Olvi Oyj (OLVAS.HE)

32.80
-0.10
(-0.30%)
As of 11:58:15 AM GMT+3. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202532.9033.0032.5032.8032.802,567
May 5, 202533.0033.2532.6532.9032.905,975
May 2, 202533.0533.3032.6533.0033.006,664
Apr 30, 202532.5033.0532.5033.0533.055,393
Apr 29, 202532.8032.8532.4032.5032.506,893
Apr 28, 202532.6032.8532.5532.7532.755,299
Apr 25, 202532.7032.7032.3032.6032.604,783
Apr 24, 202533.2033.2032.2532.7032.709,540
Apr 23, 202534.0034.0532.3533.1033.1017,767
Apr 22, 202533.9534.1033.4034.1034.105,130
Apr 17, 2025 0.65 Dividend
Apr 17, 202534.2534.2533.6534.1034.103,471
Apr 16, 202534.8534.9534.5534.9034.257,865
Apr 15, 202534.5534.9534.5534.8034.154,162
Apr 14, 202534.2534.8534.2534.5033.864,830
Apr 11, 202534.2534.6033.7534.2033.564,496
Apr 10, 202534.2534.4533.4034.2033.5611,318
Apr 9, 202532.9032.9032.1032.5531.948,436
Apr 8, 202532.1033.1032.1033.1032.4813,922
Apr 7, 202533.0533.1031.3031.9031.3116,301
Apr 4, 202533.4533.8533.1533.3532.739,696
Apr 3, 202533.0033.7532.6533.4532.838,598
Apr 2, 202533.9033.9033.0533.0532.433,162
Apr 1, 202533.7033.9533.5033.7533.124,595
Mar 31, 202534.7534.7533.7033.7033.074,852
Mar 28, 202535.0035.3034.7534.7534.102,939
Mar 27, 202535.1535.1534.7034.9534.305,196
Mar 26, 202536.0536.0535.1535.2034.543,489
Mar 25, 202536.7037.0035.9036.2535.576,346
Mar 24, 202536.4537.2036.4036.6035.927,943
Mar 21, 202536.3036.6036.2036.4535.7713,143
Mar 20, 202535.7036.4035.7036.3035.627,802
Mar 19, 202535.5036.1035.5036.0035.338,818
Mar 18, 202535.7535.8535.3535.5034.846,710
Mar 17, 202535.1035.8035.1035.7535.088,707
Mar 14, 202535.0035.1034.7035.1034.455,222
Mar 13, 202534.8534.8534.2034.6534.007,733
Mar 12, 202535.3535.3534.5034.7034.055,779
Mar 11, 202535.3535.9535.0035.1034.457,060
Mar 10, 202535.8036.0035.0035.3034.6411,779
Mar 7, 202535.4535.8535.0535.8035.138,690
Mar 6, 202534.6035.6034.6035.4534.7913,883
Mar 5, 202534.1035.0034.0034.9534.308,195
Mar 4, 202534.6034.9034.1034.3033.6610,910
Mar 3, 202534.6034.8534.4034.6033.963,257
Feb 28, 202534.4034.7034.1034.6033.96111,542
Feb 27, 202534.2034.7533.8534.4033.768,766
Feb 26, 202533.7534.5033.4534.1533.5114,773
Feb 25, 202533.2033.7533.0033.7033.076,622
Feb 24, 202532.6533.2532.4033.2032.587,602
Feb 21, 202533.3033.3532.5532.6532.0442,317
Feb 20, 202532.8533.3032.6533.2032.586,069
Feb 19, 202532.8033.1032.2532.9032.299,280
Feb 18, 202533.2033.2032.6032.8032.193,774
Feb 17, 202532.5033.2532.3533.2032.5813,875
Feb 14, 202531.9032.6531.5532.5031.8913,371
Feb 13, 202530.7531.9030.7031.8531.2611,541
Feb 12, 202530.4531.1030.4530.6530.087,223
Feb 11, 202531.4031.7529.9030.2029.6417,802
Feb 10, 202530.4531.2530.4531.2530.678,384
Feb 7, 202530.5030.8030.4030.4529.884,569
Feb 6, 202530.1030.7029.9030.5029.938,919
Feb 5, 202530.2030.2030.0030.1029.542,002
Feb 4, 202530.2530.4030.1030.2029.6419,386
Feb 3, 202530.0030.5029.8530.2529.696,299
Jan 31, 202530.4030.5530.3030.5529.9810,015
Jan 30, 202530.4030.4530.2530.3529.785,159
Jan 29, 202530.0030.5029.9530.2029.6414,167
Jan 28, 202529.9530.1029.7530.0029.448,672
Jan 27, 202529.2529.9529.1529.9529.3911,412
Jan 24, 202529.7529.8029.1529.3028.755,073
Jan 23, 202529.3529.7029.2029.5028.959,455
Jan 22, 202529.2529.4029.0029.2528.713,980
Jan 21, 202529.2029.3529.0029.2528.717,504
Jan 20, 202529.3529.4529.1029.2028.669,957
Jan 17, 202529.1529.4529.1529.3528.806,397
Jan 16, 202529.0029.2528.9029.2028.666,095
Jan 15, 202529.1029.2028.9529.0028.4612,907
Jan 14, 202529.4529.7029.1029.1028.564,155
Jan 13, 202529.4529.6029.1029.2028.664,520
Jan 10, 202530.0030.2529.6529.6529.103,022
Jan 9, 202529.9530.2029.8030.0029.444,743
Jan 8, 202529.9530.2029.8029.9529.392,883
Jan 7, 202530.1530.4029.9530.0029.448,006
Jan 3, 202530.1530.2029.8030.1029.547,890
Jan 2, 202529.2530.2029.2530.0529.4920,922
Dec 30, 202429.4029.4028.9529.2028.669,640
Dec 27, 202429.0029.4529.0029.4028.857,086
Dec 23, 202428.9029.1528.7029.0028.464,405
Dec 20, 202428.7529.0028.3528.8528.3112,092
Dec 19, 202429.0529.1028.6028.9028.366,149
Dec 18, 202429.3029.3029.0029.1528.615,014
Dec 17, 202429.3029.4029.0029.3028.7516,293
Dec 16, 202429.8529.9029.1529.5028.957,163
Dec 13, 202429.8029.9529.7029.8529.295,451
Dec 12, 202429.7529.9029.6529.8029.243,545
Dec 11, 202429.7529.8029.5029.7529.204,605
Dec 10, 202429.9030.0029.5029.6029.054,994
Dec 9, 202429.7529.9529.6529.9029.346,767
Dec 5, 202429.7029.8029.6029.7529.205,722
Dec 4, 202429.8029.8029.5029.7529.2012,885
Dec 3, 202428.9029.8528.9029.7029.159,189
Dec 2, 202428.5529.9528.5028.8528.318,923
Nov 29, 202428.5528.7028.3528.4027.877,493
Nov 28, 202428.7528.8028.1528.5528.023,768
Nov 27, 202428.9028.9028.6028.8028.261,859
Nov 26, 202429.0029.0028.7028.9028.364,654
Nov 25, 202428.4529.0028.2528.9528.418,019
Nov 22, 202428.1028.5028.1028.3027.779,605
Nov 21, 202428.3028.3528.0528.1027.587,725
Nov 20, 202428.4028.5028.1028.2527.725,470
Nov 19, 202428.5028.6028.1028.3027.7716,018
Nov 18, 202428.9029.0028.5528.6028.075,872
Nov 15, 202429.2029.3028.9029.0028.468,627
Nov 14, 202429.0029.2028.8029.2028.663,228
Nov 13, 202428.7028.9528.6528.9528.412,892
Nov 12, 202429.1029.1028.5028.7028.1711,212
Nov 11, 202429.2529.4029.0029.1028.5610,458
Nov 8, 202429.3529.3529.0529.3028.756,377
Nov 7, 202429.3029.3529.0029.3528.806,735
Nov 6, 202429.9029.9029.1029.2528.719,802
Nov 5, 202429.4029.4029.0029.1528.6114,642
Nov 4, 202429.6029.6029.3029.4028.855,743
Nov 1, 202429.7029.8529.4029.6029.054,062
Oct 31, 202429.9029.9029.4529.7029.156,017
Oct 30, 202429.7529.9529.7029.8029.243,812
Oct 29, 202430.0030.1529.7529.7529.205,377
Oct 28, 202430.0030.1529.7529.9529.396,656
Oct 25, 202429.7529.9029.4029.8529.295,796
Oct 24, 202430.3030.3029.7529.7529.206,421
Oct 23, 202430.4030.4030.0030.3029.743,881
Oct 22, 202430.1030.3529.9030.3029.743,473
Oct 21, 202430.2530.3030.0030.1029.543,374
Oct 18, 202430.5030.6530.2030.2529.697,638
Oct 17, 202430.7030.8030.1530.1529.599,248
Oct 16, 202430.6531.0030.5530.6530.0815,441
Oct 15, 202430.9030.9030.3030.6030.038,340
Oct 14, 202429.8031.3029.6030.4529.8829,952
Oct 11, 202429.6029.7029.4029.5529.004,478
Oct 10, 202429.4529.6529.4029.4028.852,358
Oct 9, 202429.5029.6529.4529.5529.003,482
Oct 8, 202429.6029.6529.4529.5529.002,079
Oct 7, 202429.5029.8029.5029.6029.051,287
Oct 4, 202429.5029.7029.5029.5028.953,542
Oct 3, 202429.5529.8029.5029.5028.952,669
Oct 2, 202429.7529.7529.5029.6029.052,718
Oct 1, 202429.5029.8029.5029.5028.959,388
Sep 30, 202429.9530.1529.5029.5028.957,753
Sep 27, 202429.9530.1529.6029.9529.393,989
Sep 26, 202429.6029.9029.5029.6529.109,278
Sep 25, 202429.6029.6529.4029.5529.002,896
Sep 24, 202429.5030.0029.5029.6529.103,917
Sep 23, 202429.5529.7529.4029.5028.953,022
Sep 20, 202429.8529.8529.4529.6029.055,427
Sep 19, 202429.7029.9529.5029.9029.343,556
Sep 18, 202429.6529.7529.5029.5529.001,780
Sep 17, 202429.5029.8029.5029.6029.053,512
Sep 16, 202429.8029.8029.5029.5529.007,683
Sep 13, 202429.9030.0029.8029.9029.343,350
Sep 12, 202429.8030.2029.8029.9029.342,113
Sep 11, 202430.0530.0529.7029.9529.395,635
Sep 10, 202430.3030.3029.8030.0529.495,514
Sep 9, 202430.1530.4030.0030.1029.542,501
Sep 6, 202430.1530.4029.9030.0029.444,726
Sep 5, 202429.9530.4029.9530.3529.783,269
Sep 4, 202430.3030.5029.9529.9529.395,014
Sep 3, 202430.7030.9530.2530.3029.747,851
Sep 2, 202430.7530.8030.5030.6530.083,329
Aug 30, 202430.6530.8030.5530.7030.134,641
Aug 29, 202430.6530.9030.5030.6030.036,790
Aug 28, 202431.0031.0030.7030.7530.184,103
Aug 27, 202431.1531.3031.0031.0030.423,354
Aug 26, 2024 0.6 Dividend
Aug 26, 202431.1531.3031.0031.2530.678,441
Aug 23, 202431.6031.9531.5031.6530.4710,565
Aug 22, 202431.5531.8031.5531.6030.423,046
Aug 21, 202431.7531.9031.4531.5530.386,778
Aug 20, 202431.6031.9031.5531.6030.423,977
Aug 19, 202431.3531.7031.3531.6030.423,023
Aug 16, 202431.5031.7031.4031.6030.424,584
Aug 15, 202431.4531.7031.3531.4530.285,420
Aug 14, 202431.4031.8031.1031.4030.2310,790
Aug 13, 202431.4031.7031.4031.4530.286,488
Aug 12, 202431.7031.7531.3531.4030.234,870
Aug 9, 202431.4531.7531.4531.7030.524,865
Aug 8, 202431.2531.4031.1531.3030.134,802
Aug 7, 202430.8531.4030.8531.4030.234,679
Aug 6, 202431.4531.4530.6530.7029.563,263
Aug 5, 202431.0531.0530.2030.3529.2210,820
Aug 2, 202431.6031.6531.2031.2030.044,370
Aug 1, 202431.6531.9531.4531.6030.423,995
Jul 31, 202431.6031.7531.5531.6530.473,097
Jul 30, 202431.5531.7531.3031.5030.335,554
Jul 29, 202431.7531.9031.5031.7530.574,924
Jul 26, 202431.5032.2031.5031.8030.626,534
Jul 25, 202431.7031.7531.4031.5530.383,102
Jul 24, 202432.0032.1031.5531.5530.385,136
Jul 23, 202432.0032.1531.8032.1030.902,819
Jul 22, 202431.8531.8531.5531.8530.662,645
Jul 19, 202431.5531.9531.4031.8530.662,473
Jul 18, 202431.6031.8031.3031.5530.381,702
Jul 17, 202431.3531.6031.1031.6030.422,845
Jul 16, 202431.6031.7531.4531.4530.283,423
Jul 15, 202431.0031.8031.0031.6030.426,562
Jul 12, 202431.4031.4531.0031.0029.852,917
Jul 11, 202431.0031.3531.0031.3030.132,325
Jul 10, 202430.9031.2030.8031.0029.852,102
Jul 9, 202431.6031.6031.0031.0029.856,965
Jul 8, 202431.5531.8531.5031.6030.422,685
Jul 5, 202431.6031.7031.4031.5030.332,442
Jul 4, 202431.8031.8031.4031.6030.423,515
Jul 3, 202431.8032.0031.4531.5030.335,239
Jul 2, 202431.9032.0031.2531.7530.573,931
Jul 1, 202431.9032.2031.9031.9530.765,596
Jun 28, 202432.2532.4031.8531.8530.662,323
Jun 27, 202432.0032.5032.0032.1030.902,935
Jun 26, 202432.0532.2031.8532.0030.812,811
Jun 25, 202431.9032.2031.9032.0530.862,591
Jun 24, 202431.7531.9531.5531.6030.423,354
Jun 20, 202431.9032.2031.8031.8030.621,530
Jun 19, 202432.1532.4531.7031.7030.522,815
Jun 18, 202431.8032.2031.8032.1530.956,966
Jun 17, 202431.3032.0031.3031.8030.622,613
Jun 14, 202431.4531.5031.1031.2030.044,759
Jun 13, 202431.8531.9031.4031.6030.423,125
Jun 12, 202431.8032.0031.7031.9530.761,895
Jun 11, 202432.0032.0031.5031.6530.474,046
Jun 10, 202431.9532.3031.7532.0030.813,412
Jun 7, 202432.3032.3031.7532.0030.814,521
Jun 6, 202432.3032.3532.0032.2531.053,504
Jun 5, 202432.4032.6031.8532.0030.816,600
Jun 4, 202432.3032.3532.0032.2531.052,965
Jun 3, 202432.3032.5032.1032.3531.159,523
May 31, 202431.9032.1531.8531.9530.7611,407
May 30, 202431.2032.0031.1531.8030.623,396
May 29, 202431.4531.4530.8531.0529.897,720
May 28, 202432.1532.2031.5031.5030.335,593
May 27, 202431.5532.1031.5532.0030.814,179
May 24, 202430.9531.8030.9531.5530.386,548
May 23, 202430.7031.3030.6530.9529.808,348
May 22, 202430.6530.8030.5530.7029.568,228
May 21, 202430.7030.7530.4530.7529.612,956
May 20, 202430.7030.8030.4530.6529.517,070
May 17, 202430.8030.9030.6030.6529.513,477
May 16, 202430.3530.9030.2530.8029.654,698
May 15, 202430.2030.6030.1030.1529.035,319
May 14, 202429.9530.3029.9530.0528.932,077
May 13, 202430.1030.3529.8530.0028.886,963
May 10, 202430.2530.4530.0530.1028.984,291
May 8, 202430.2030.3529.9530.2529.122,329
May 7, 202430.0530.4029.9030.1529.032,340
May 6, 202430.4530.4530.1030.1028.984,927

Related Tickers

0236.HK SAN MIGUEL HK
0.710
0.00%
 
BEER.HE Nokian Panimo Oyj
2.5000
+0.40%
 
HARB-B.CO Harboes Bryggeri A/S
143.58
-0.21%
 
RBREW.CO Royal Unibrew A/S
535.50
+0.94%
 
FMX Fomento Económico Mexicano, S.A.B. de C.V.
100.73
-0.53%
 
HEIA.AS Heineken N.V.
79.40
+0.51%
 
ABEV Ambev S.A.
2.4600
-1.20%