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

Frankfurt - Delayed Quote EUR

Olvi Oyj (OVI.F)

32.40
-0.15
(-0.46%)
At close: May 5 at 2:32:34 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202532.5033.2532.4032.4032.40143
May 2, 202532.5532.5532.5532.5532.55-
Apr 30, 202532.0032.0032.0032.0032.00-
Apr 29, 202532.2532.2532.2532.2532.25-
Apr 28, 202532.1033.0532.1033.0533.052
Apr 25, 202532.2032.2032.2032.2032.20-
Apr 24, 202532.1032.9032.1032.9032.902
Apr 23, 202533.6033.6033.2533.2533.252
Apr 22, 202533.6034.2033.6034.2034.20393
Apr 17, 2025 0.65 Dividend
Apr 17, 202534.4034.4533.4034.4534.4524
Apr 16, 202534.4534.4534.4534.4533.80-
Apr 15, 202534.0035.0534.0034.3033.65120
Apr 14, 202533.7033.7033.7033.7033.06-
Apr 11, 202533.7033.7033.7033.7033.06-
Apr 10, 202532.0532.0532.0532.0531.45-
Apr 9, 202532.0533.0531.9533.0532.434
Apr 8, 202531.5032.0531.5032.0531.45-
Apr 7, 202531.0531.5031.0531.5030.91-
Apr 4, 202532.9532.9532.9532.9532.33-
Apr 3, 202532.5533.2032.5533.2032.57152
Apr 2, 202533.2533.7033.0033.7033.062
Apr 1, 202533.4034.2033.4034.2033.552
Mar 31, 202534.2534.2533.5033.5032.87-
Mar 28, 202534.4534.4534.4534.4533.80-
Mar 27, 202534.7034.7034.6534.6534.00-
Mar 26, 202535.7535.7535.7535.7535.08-
Mar 25, 202536.1036.1036.1036.1035.42-
Mar 24, 202535.9536.2035.9536.2035.52-
Mar 21, 202536.0036.1036.0036.1035.4250
Mar 20, 202535.5035.8535.5035.8535.17-
Mar 19, 202535.0036.5035.0036.5035.812
Mar 18, 202535.2035.8535.2035.8535.172
Mar 17, 202534.6035.1034.6035.1034.44-
Mar 14, 202534.1535.3034.1534.7034.05236
Mar 13, 202534.2035.0534.2035.0534.392
Mar 12, 202534.8035.3034.8035.2034.5452
Mar 11, 202535.2536.1535.2535.3034.6310
Mar 10, 202535.4535.7535.1535.7535.082
Mar 7, 202534.9535.5034.9535.5034.832
Mar 6, 202534.4535.0034.4535.0034.3421
Mar 5, 202533.8033.8033.8033.8033.16-
Mar 4, 202534.1534.3534.1534.3533.70-
Mar 3, 202534.3534.3534.0534.0533.41-
Feb 28, 202533.9033.9033.9033.9033.26-
Feb 27, 202533.6533.6533.6533.6533.02-
Feb 26, 202533.3533.3533.3533.3532.72-
Feb 25, 202532.7032.7032.7032.7032.08-
Feb 24, 202532.4032.4032.4032.4031.79-
Feb 21, 202532.7032.7032.7032.7032.08-
Feb 20, 202532.4032.4032.4032.4031.79-
Feb 19, 202532.3032.3032.3032.3031.69-
Feb 18, 202532.7032.7032.7032.7032.08-
Feb 17, 202533.0033.0033.0033.0032.3835
Feb 14, 202531.3531.3531.3531.3530.76-
Feb 13, 202530.1531.4030.1531.4030.81-
Feb 12, 202529.7029.7029.7029.7029.14-
Feb 11, 202530.6530.6530.6530.6530.07-
Feb 10, 202529.9531.0529.9531.0530.46103
Feb 7, 202530.1030.1030.1030.1029.53-
Feb 6, 202529.6029.6029.6029.6029.04-
Feb 5, 202529.7029.8029.7029.8029.24-
Feb 4, 202529.7529.9029.7529.9029.34-
Feb 3, 202530.0530.7030.0530.7030.1287
Jan 31, 202529.8530.7529.8530.7530.17271
Jan 30, 202529.7029.7029.7029.7029.14-
Jan 29, 202529.7029.7029.7029.7029.14-
Jan 28, 202529.4529.4529.4529.4528.89-
Jan 27, 202528.8528.8528.8528.8528.31-
Jan 24, 202529.0029.0029.0029.0028.45-
Jan 23, 202529.0029.0029.0029.0028.45-
Jan 22, 202528.7528.7528.7528.7528.21-
Jan 21, 202528.7028.8528.7028.8528.31-
Jan 20, 202529.0529.7029.0529.7029.1485
Jan 17, 202528.8028.8028.8028.8028.26-
Jan 16, 202528.7528.7528.7528.7528.21-
Jan 15, 202528.8028.8028.8028.8028.26-
Jan 14, 202529.1029.1029.0529.0528.50-
Jan 13, 202529.0529.0528.9028.9028.35-
Jan 10, 202529.6529.6529.6529.6529.09-
Jan 9, 202529.4529.4529.4529.4528.89-
Jan 8, 202529.6029.6029.6029.6029.04-
Jan 7, 202529.6029.8029.6029.8029.24-
Jan 6, 202529.6029.6029.6029.6029.04-
Jan 3, 202529.5529.5529.5529.5528.99-
Jan 2, 202528.7028.7028.7028.7028.16-
Dec 30, 202428.9028.9028.9028.9028.35-
Dec 27, 202428.5028.5028.5028.5027.96-
Dec 23, 202428.3529.3528.3529.3528.8020
Dec 20, 202428.2528.2528.2528.2527.7259
Dec 19, 202428.6528.6528.6528.6528.11-
Dec 18, 202428.7528.7528.7528.7528.21-
Dec 17, 202429.0029.6528.8529.6529.094
Dec 16, 202429.3529.3529.3529.3528.80-
Dec 13, 202429.3029.4029.3029.4028.85-
Dec 12, 202429.2529.3529.2529.3528.80-
Dec 11, 202429.3029.3029.2029.2028.65-
Dec 10, 202429.4029.4029.4029.4028.85-
Dec 9, 202429.2529.5029.2529.5028.94-
Dec 6, 202429.2529.2529.2529.2528.70-
Dec 5, 202429.2530.0029.2530.0029.4356
Dec 4, 202429.4029.4029.4029.4028.85-
Dec 3, 202428.3528.7028.3528.7028.16-
Dec 2, 202428.2528.2528.2528.2527.72-
Nov 29, 202428.2528.2528.0528.0527.52-
Nov 28, 202428.3528.3528.3528.3527.82-
Nov 27, 202428.4028.4028.4028.4027.86-
Nov 26, 202428.4528.5528.4528.5528.01-
Nov 25, 202427.8027.8027.8027.8027.28-
Nov 22, 202427.6028.7527.6028.7528.2117
Nov 21, 202427.7528.4527.7528.4527.9142
Nov 20, 202427.8027.8027.8027.8027.28-
Nov 19, 202428.1528.1528.1528.1527.62-
Nov 18, 202428.5028.5028.5028.5027.96-
Nov 15, 202428.7028.7028.7028.7028.16-
Nov 14, 202428.5528.5528.5528.5528.01-
Nov 13, 202428.2028.2028.2028.2027.67-
Nov 12, 202428.6028.6028.6028.6028.06-
Nov 11, 202428.8028.8028.8028.8028.26-
Nov 8, 202428.8528.8528.8528.8528.31-
Nov 7, 202429.0029.0029.0029.0028.45-
Nov 6, 202428.6529.0528.6529.0528.50-
Nov 5, 202428.9028.9028.9028.9028.35-
Nov 4, 202429.1029.1029.1029.1028.55-
Nov 1, 202429.2029.3029.2029.2528.70-
Oct 31, 202429.5029.5029.2029.2028.65-
Oct 30, 202429.2529.2529.2529.2528.70-
Oct 29, 202429.7029.7029.2529.2528.70-
Oct 28, 202429.7029.7029.7029.7029.14-
Oct 25, 202429.3030.1529.3030.1529.5842
Oct 24, 202429.8529.8529.8029.8029.24-
Oct 23, 202429.8029.8029.8029.8029.24-
Oct 22, 202429.6029.7029.6029.7029.14-
Oct 21, 202429.9030.6029.9030.6030.0233
Oct 18, 202429.6529.6529.6529.6529.09-
Oct 17, 202430.1530.1530.1530.1529.58-
Oct 16, 202430.1031.2030.1031.2030.61140
Oct 15, 202430.4030.4030.4030.4029.83-
Oct 14, 202429.3029.3029.3029.3028.75-
Oct 11, 202429.1029.1029.1029.1028.55-
Oct 10, 202429.1529.1529.1529.1528.60-
Oct 9, 202429.1529.1529.1529.1528.60-
Oct 8, 202429.1029.2529.1029.2528.70-
Oct 7, 202429.0029.0029.0029.0028.45-
Oct 4, 202429.0029.0029.0029.0028.45-
Oct 3, 202429.2529.2529.2529.2528.70-
Oct 2, 202429.2529.2529.2529.2528.70-
Oct 1, 202429.2529.2529.2529.2528.70-
Sep 30, 202429.5529.5529.5529.5528.99-
Sep 27, 202429.4029.4029.4029.4028.85-
Sep 26, 202429.0529.0529.0529.0528.50-
Sep 25, 202429.1529.1529.1529.1528.60-
Sep 24, 202429.0029.0029.0029.0028.45-
Sep 23, 202429.1029.3029.1029.3028.75-
Sep 20, 202429.4029.4029.4029.4028.85-
Sep 19, 202429.0529.0529.0529.0528.50-
Sep 18, 202429.3029.3029.3029.3028.75-
Sep 17, 202429.0529.0529.0529.0528.50-
Sep 16, 202429.4029.4029.4029.4028.85-
Sep 13, 202429.6029.6029.5029.5028.94-
Sep 12, 202429.4529.4529.4529.4528.89-
Sep 11, 202429.5529.5529.5529.5528.99-
Sep 10, 202429.6029.6029.6029.6029.04-
Sep 9, 202429.5029.5029.5029.5028.94-
Sep 6, 202429.9529.9529.9529.9529.38-
Sep 5, 202429.7029.7029.7029.7029.14-
Sep 4, 202429.8030.0529.8030.0529.48-
Sep 3, 202430.1530.3530.1530.3529.78-
Sep 2, 202430.2030.2530.2030.2529.68-
Aug 30, 202430.1031.0530.1031.0530.4614
Aug 29, 202430.2531.0030.2531.0030.4251
Aug 28, 202430.5030.5530.5030.5529.97-
Aug 27, 202430.7530.7530.7530.7530.17-
Aug 26, 2024 0.6 Dividend
Aug 26, 202431.1531.1531.1531.1530.56-
Aug 23, 202431.6031.6031.4031.4030.22100
Aug 22, 202431.6031.6031.6031.6030.41-
Aug 21, 202431.1031.2531.1031.2530.07-
Aug 20, 202431.1031.1031.1031.1029.93-
Aug 19, 202431.1031.1031.1031.1029.93-
Aug 16, 202431.1531.1531.1531.1529.98-
Aug 15, 202431.2531.2531.1531.1529.98-
Aug 14, 202430.9531.0030.9531.0029.83-
Aug 13, 202430.9030.9030.9030.9029.74-
Aug 12, 202431.2031.2031.2031.2030.03-
Aug 9, 202430.8030.8030.8030.8029.64-
Aug 8, 202430.9030.9030.9030.9029.74-
Aug 7, 202430.2030.9530.2030.9529.79-
Aug 6, 202430.9530.9530.9530.9529.79-
Aug 5, 202430.2530.5530.2530.3029.16-
Aug 2, 202431.2031.2031.2031.2030.03-
Aug 1, 202431.2531.2531.2531.2530.07-
Jul 31, 202431.0031.4031.0031.4030.22-
Jul 30, 202431.2531.2531.2531.2530.07-
Jul 29, 202431.3031.3031.3031.3030.12-
Jul 26, 202431.0531.0531.0531.0529.88-
Jul 25, 202431.0531.0531.0531.0529.88-
Jul 24, 202431.6531.6531.6531.6530.46-
Jul 23, 202431.5531.6031.5031.6030.4110
Jul 22, 202431.3531.3531.3531.3530.17-
Jul 19, 202431.0531.0531.0531.0529.88-
Jul 18, 202431.0031.3531.0031.3530.17-
Jul 17, 202431.0031.0531.0031.0529.88-
Jul 16, 202431.3031.3031.2531.2530.07-
Jul 15, 202431.0031.3531.0031.3530.17-
Jul 12, 202431.1031.1030.8030.8029.64-
Jul 11, 202430.7031.6530.7031.6530.4639
Jul 10, 202430.5030.5030.5030.5029.35-
Jul 9, 202431.1031.1031.0031.0029.83-
Jul 8, 202431.0031.2031.0031.2030.03-
Jul 5, 202431.2531.2531.1531.1529.98-
Jul 4, 202431.0031.1031.0031.1029.9330
Jul 3, 202431.2531.2531.2531.2530.07-
Jul 2, 202431.4531.4531.4531.4530.27-
Jul 1, 202431.7531.7531.7531.7530.56-
Jun 28, 202431.6031.8031.6031.8030.60-
Jun 27, 202431.6531.6531.6531.6530.46-
Jun 26, 202431.5531.5531.5531.5530.36-
Jun 25, 202431.1031.1031.1031.1029.93-
Jun 24, 202431.3031.3031.3031.3030.12-
Jun 21, 202431.3031.3031.3031.3030.12-
Jun 20, 202431.2031.6031.2031.6030.4135
Jun 19, 202431.6531.6531.6531.6530.46-
Jun 18, 202431.5031.5031.5031.5030.32-
Jun 17, 202431.0531.2531.0531.2530.07-
Jun 14, 202431.1031.1030.9031.0529.88-
Jun 13, 202431.4531.5031.4531.5030.32-
Jun 12, 202431.1531.1531.1531.1529.98-
Jun 11, 202431.4031.4031.3031.3030.12-
Jun 10, 202431.4531.4531.4531.4530.27-
Jun 7, 202431.8531.8531.5531.5530.36-
Jun 6, 202431.5031.5031.5031.5030.32-
Jun 5, 202431.7531.7531.7531.7530.56-
Jun 4, 202431.8531.8531.8531.8530.65-
Jun 3, 202431.4531.4531.4531.4530.27-
May 31, 202431.7031.7031.5531.5530.36-
May 30, 202430.8530.9530.8530.9529.79-
May 29, 202431.0031.0031.0031.0029.83-
May 28, 202431.5031.5031.5031.5030.32-
May 27, 202431.2531.2531.2531.2530.07-
May 24, 202430.4530.4530.4530.4529.30-
May 23, 202430.2030.2030.2030.2029.06-
May 22, 202430.4030.4030.4030.4029.26-
May 21, 202430.1530.3530.1530.3529.21-
May 20, 202430.1530.1530.1530.1529.02-
May 17, 202430.3030.5030.3030.5029.35-
May 16, 202430.0530.0530.0530.0528.92-
May 15, 202429.8029.8029.8029.8028.68-
May 14, 202429.8029.8029.8029.8028.68-
May 13, 202429.8029.8029.8029.8028.68-
May 10, 202429.8029.8029.8029.8028.68-
May 9, 202429.8029.8029.8029.8028.68-
May 8, 202429.8029.8029.8029.8028.68-
May 7, 202429.8029.8029.8029.8028.68-
May 6, 202429.9530.0529.9530.0528.92-