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

Stuttgart - Delayed Quote EUR

Olvi Oyj (OVI.SG)

32.30
+0.05
+(0.16%)
As of 8:03:31 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202532.3032.3032.3032.3032.30-
May 5, 202532.4032.4532.2532.2532.25-
May 2, 202532.4532.7032.4532.6032.60-
Apr 30, 202531.9032.4531.9032.4532.45-
Apr 29, 202532.1532.2532.0032.0032.00-
Apr 28, 202532.0032.3032.0032.2532.25-
Apr 25, 202532.1032.1032.1032.1032.10-
Apr 24, 202532.5032.5031.8532.2532.25-
Apr 23, 202533.2533.2533.2533.2533.25-
Apr 22, 202534.1534.1534.1534.1534.15-
Apr 17, 2025 0.65 Dividend
Apr 17, 202534.3034.3033.3533.3533.35-
Apr 16, 202534.2034.3534.1034.3033.65-
Apr 15, 202533.9034.5033.9034.2533.60-
Apr 14, 202533.6034.2033.6034.1033.45-
Apr 11, 202533.6034.0533.4533.5532.91-
Apr 10, 202531.9533.4531.9533.4532.82-
Apr 9, 202532.5032.5032.1032.1531.5435
Apr 8, 202531.4032.0531.4032.0531.44-
Apr 7, 202532.6032.6031.3031.6031.00-
Apr 4, 202532.9033.0532.8533.0532.42-
Apr 3, 202532.6032.6532.6032.6532.03-
Apr 2, 202533.1533.1533.1533.1532.52-
Apr 1, 202533.1033.1033.1033.1032.47-
Mar 31, 202534.1534.1534.1534.1533.50-
Mar 28, 202534.3534.7034.3534.5033.85-
Mar 27, 202534.6034.6034.4034.4033.75-
Mar 26, 202536.0036.0034.8534.9534.29-
Mar 25, 202536.0036.0036.0036.0035.32-
Mar 24, 202535.8535.8535.8535.8535.17-
Mar 21, 202535.7035.7035.7035.7035.02-
Mar 20, 202535.4035.6535.4035.6534.97-
Mar 19, 202534.9035.6034.9035.6034.93-
Mar 18, 202535.1535.1535.1535.1534.48-
Mar 17, 202534.5034.5034.5034.5033.85-
Mar 14, 202534.0534.5034.0534.5033.85-
Mar 13, 202534.1034.3534.0034.3533.70-
Mar 12, 202534.5534.5534.3034.3033.65-
Mar 11, 202534.9534.9534.8034.8034.14-
Mar 10, 202535.3535.3535.3535.3534.68-
Mar 7, 202534.8535.5034.7535.5034.83-
Mar 6, 202534.7534.7534.7534.7534.09-
Mar 5, 202534.6034.6034.6034.6033.94-
Mar 4, 202533.2034.3033.2033.9533.31-
Mar 3, 202533.5035.2533.5034.0533.4079
Feb 28, 202533.8035.1033.8035.1034.43164
Feb 27, 202533.6034.1533.6034.1033.45-
Feb 26, 202532.6033.1032.6033.1032.47-
Feb 25, 202532.6032.6032.6032.6031.98-
Feb 24, 202532.0532.6032.0532.6031.98-
Feb 21, 202532.6032.6032.2532.2531.64-
Feb 20, 202532.3032.6532.3032.6532.03-
Feb 19, 202532.2032.4031.9031.9531.34-
Feb 18, 202532.6032.6032.3532.3531.74-
Feb 17, 202531.8031.8031.8031.8031.20-
Feb 14, 202531.2532.0031.2532.0031.39-
Feb 13, 202530.0531.3530.0531.2030.61-
Feb 12, 202529.6029.6029.6029.6029.04-
Feb 11, 202530.7030.7030.7030.7030.12-
Feb 10, 202529.8530.8029.8530.8030.22150
Feb 7, 202529.7529.7529.7529.7529.19-
Feb 6, 202529.5029.5029.5029.5028.94-
Feb 5, 202529.6029.7029.6029.6529.09-
Feb 4, 202529.6529.8529.6529.7529.19-
Feb 3, 202529.9529.9529.9529.9529.38-
Jan 31, 202529.7529.7529.7529.7529.19-
Jan 30, 202529.6029.9029.6029.8529.28-
Jan 29, 202529.4029.4029.4029.4028.84-
Jan 28, 202528.7529.6028.7529.6029.04-
Jan 27, 202528.7528.7528.7528.7528.21-
Jan 24, 202528.9029.1528.8528.8528.30-
Jan 23, 202528.6528.6528.6528.6528.11-
Jan 22, 202528.6528.8528.6528.8528.30-
Jan 21, 202528.6028.6028.6028.6028.06-
Jan 20, 202528.7528.7528.7528.7528.21-
Jan 17, 202528.6028.6028.6028.6028.06-
Jan 16, 202528.4028.7528.4028.7528.21-
Jan 15, 202528.5028.7028.5028.6028.06-
Jan 14, 202528.6528.9528.6528.8528.30-
Jan 13, 202529.0529.0529.0529.0528.50-
Jan 10, 202529.4029.4029.4029.4028.84-
Jan 9, 202529.3529.3529.3529.3528.79-
Jan 8, 202529.4029.4029.4029.4028.84-
Jan 7, 202529.5029.5029.5029.5028.94-
Jan 6, 202529.5029.5029.5029.5028.94-
Jan 3, 202529.4529.4529.4529.4528.89-
Jan 2, 202528.6028.6028.6028.6028.06-
Dec 30, 202428.8028.8028.8028.8028.25-
Dec 27, 202428.7528.9528.7528.8028.25-
Dec 23, 202428.3028.6528.3028.5528.01-
Dec 20, 202428.3028.3028.2528.3027.76-
Dec 19, 202428.5528.5528.2528.3027.76-
Dec 18, 202428.7028.7028.7028.7028.16-
Dec 17, 202429.2529.2528.7028.9028.35-
Dec 16, 202429.2529.2529.2529.2528.70-
Dec 13, 202429.2029.2029.2029.2028.65-
Dec 12, 202429.1529.3529.1529.3528.79-
Dec 11, 202429.0029.2529.0029.2528.70-
Dec 10, 202429.4029.4029.4029.4028.84-
Dec 9, 202429.2529.2529.2529.2528.70-
Dec 6, 202429.2529.4529.2529.4528.8980
Dec 5, 202429.2529.4029.2529.3028.74-
Dec 4, 202429.2029.2029.2029.2028.65-
Dec 3, 202428.4029.1528.4029.1528.60-
Dec 2, 202427.9027.9027.9027.9027.37-
Nov 29, 202428.1028.1028.1028.1027.57-
Nov 28, 202428.3028.3028.3028.3027.76-
Nov 27, 202428.4028.4028.4028.4027.86-
Nov 26, 202428.4528.4528.4528.4527.91-
Nov 25, 202427.8028.4527.8028.4527.91-
Nov 22, 202427.6528.0527.6528.0527.52-
Nov 21, 202427.7527.9027.7527.8027.27-
Nov 20, 202427.8027.8027.8027.8027.2720
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, 202428.4528.4528.4528.4527.91-
Nov 13, 202428.2028.5028.2028.4527.91-
Nov 12, 202428.6528.6528.6528.6528.11-
Nov 11, 202428.8028.8028.7028.7028.16-
Nov 8, 202428.8528.8528.8528.8528.30-
Nov 7, 202428.7528.7528.7528.7528.21-
Nov 6, 202428.7028.7028.7028.7028.16-
Nov 5, 202428.9028.9028.7028.7028.16-
Nov 4, 202429.1029.1029.1029.1028.55-
Nov 1, 202429.2029.3029.1529.1528.60-
Oct 31, 202429.3029.4529.2529.2528.70-
Oct 30, 202429.3529.3529.3529.3528.79-
Oct 29, 202429.5029.7529.5029.7029.14-
Oct 28, 202429.3529.6529.3529.6529.09-
Oct 25, 202429.3529.3529.3529.3528.79-
Oct 24, 202429.8029.8029.8029.8029.24-
Oct 23, 202429.8029.9529.8029.8029.24-
Oct 22, 202429.6029.7529.6029.7529.19-
Oct 21, 202429.7529.7529.7529.7529.19-
Oct 18, 202429.6530.2029.6530.0529.48-
Oct 17, 202430.1530.1530.1530.1529.58-
Oct 16, 202430.1530.5530.1530.4529.87-
Oct 15, 202429.9529.9529.9529.9529.38-
Oct 14, 202429.0529.0529.0529.0528.50-
Oct 11, 202428.9528.9528.9528.9528.40-
Oct 10, 202429.0529.0529.0529.0528.50-
Oct 9, 202429.0529.2529.0529.2528.70-
Oct 8, 202429.1529.1529.1529.1528.60-
Oct 7, 202429.0529.0529.0529.0528.50-
Oct 4, 202429.0529.0529.0529.0528.50-
Oct 3, 202429.1029.1029.1029.1028.55-
Oct 2, 202429.1529.1529.1529.1528.60-
Oct 1, 202429.2529.2529.2529.2528.70-
Sep 30, 202429.5529.5529.5529.5528.99-
Sep 27, 202429.4529.5529.4529.5528.99-
Sep 26, 202429.0529.0529.0529.0528.50-
Sep 25, 202429.2029.2029.2029.2028.65-
Sep 24, 202429.0529.4029.0529.4028.84-
Sep 23, 202429.2529.2529.2529.2528.70-
Sep 20, 202429.4029.4029.2029.2528.70-
Sep 19, 202429.0529.0529.0529.0528.50-
Sep 18, 202429.1529.3029.1529.2528.70-
Sep 17, 202429.0529.4029.0529.4028.84-
Sep 16, 202429.4029.4029.0529.0528.50-
Sep 13, 202429.4529.6029.4529.5028.94-
Sep 12, 202429.4529.7029.4529.7029.14-
Sep 11, 202429.5529.5529.5529.5528.99-
Sep 10, 202429.6029.6029.6029.6029.04-
Sep 9, 202429.5529.5529.5529.5528.99-
Sep 6, 202429.8529.8529.8529.8529.28-
Sep 5, 202429.5029.5029.5029.5028.94-
Sep 4, 202429.8030.0529.7029.7029.14-
Sep 3, 202430.1530.3030.0530.0529.48-
Sep 2, 202430.2030.2530.2030.2529.68-
Aug 30, 202430.1030.3030.1030.2529.68-
Aug 29, 202430.2530.2530.2530.2529.68-
Aug 28, 202430.5030.6030.2030.2029.63-
Aug 27, 202430.7530.9030.7530.7530.17-
Aug 26, 2024 0.6 Dividend
Aug 26, 202431.1531.1530.7030.7030.12-
Aug 23, 202431.1031.4031.1031.1529.97-
Aug 22, 202430.9531.6030.9531.6030.40-
Aug 21, 202431.1531.9031.1531.9030.69100
Aug 20, 202431.1031.3031.1031.3030.12-
Aug 19, 202431.1031.3531.1031.3030.12-
Aug 16, 202430.9531.3030.9531.2530.07-
Aug 15, 202430.9031.2530.9031.1029.92-
Aug 14, 202430.9531.3530.9531.0029.83-
Aug 13, 202431.0031.3031.0031.1529.97-
Aug 12, 202431.2031.3531.1031.1029.92-
Aug 9, 202430.8031.3530.8031.3030.12-
Aug 8, 202430.9030.9530.8530.9529.78-
Aug 7, 202430.2030.7530.2030.7529.59-
Aug 6, 202429.9030.5029.9030.5029.35-
Aug 5, 202430.7030.7030.1030.4029.25-
Aug 2, 202431.1031.2031.0031.0029.83-
Aug 1, 202431.2031.3531.1031.2530.07-
Jul 31, 202431.0531.4031.0531.4030.21-
Jul 30, 202431.2531.2531.1531.1529.97-
Jul 29, 202431.3031.3031.3031.3030.12-
Jul 26, 202431.0531.6531.0531.6530.45-
Jul 25, 202431.0531.2031.0531.2030.02-
Jul 24, 202431.6031.6031.4031.5030.31-
Jul 23, 202431.3531.6031.3531.6030.40-
Jul 22, 202431.3531.4531.2531.4530.26-
Jul 19, 202431.2031.2031.2031.2030.02-
Jul 18, 202431.1031.1031.1031.1029.92-
Jul 17, 202431.0031.0031.0031.0029.83-
Jul 16, 202431.1031.1031.1031.1029.92-
Jul 15, 202431.0031.0031.0031.0029.83-
Jul 12, 202430.8030.9030.8030.8529.68-
Jul 11, 202430.5031.0030.5030.8029.63-
Jul 10, 202430.5030.7030.5030.7029.54-
Jul 9, 202431.1031.5031.0531.5030.3139
Jul 8, 202431.0031.3531.0031.3030.12-
Jul 5, 202431.1031.1031.1031.1029.92-
Jul 4, 202431.0031.1031.0031.1029.92-
Jul 3, 202431.2531.5031.2031.2030.02-
Jul 2, 202431.4531.6031.2531.2530.07-
Jul 1, 202431.4031.7531.4031.6030.40-
Jun 28, 202431.6031.8031.6031.6030.40-
Jun 27, 202431.5032.2031.5031.8530.64-
Jun 26, 202431.5531.7531.5531.7530.55-
Jun 25, 202431.1031.6531.1031.6530.45-
Jun 24, 202431.4031.5031.3531.3530.16-
Jun 21, 202431.4031.4031.4031.4030.21-
Jun 20, 202431.2531.7031.2531.7030.50-
Jun 19, 202431.6531.8531.4031.4530.26-
Jun 18, 202431.3031.6031.3031.6030.40-
Jun 17, 202430.8031.3530.8031.3530.16-
Jun 14, 202431.1031.1030.8031.0529.87-
Jun 13, 202431.4531.5031.1031.1029.92-
Jun 12, 202431.1531.5031.1531.5030.31-
Jun 11, 202431.5031.5031.4031.4530.26-
Jun 10, 202431.5031.6531.5031.6530.45-
Jun 7, 202431.7531.8531.7531.8530.64-
Jun 6, 202431.5031.9031.5031.9030.69-
Jun 5, 202431.7532.0531.6531.6530.45-
Jun 4, 202431.8531.9031.5531.8030.60-
Jun 3, 202431.5032.1031.5031.7530.55-
May 31, 202431.3031.7531.3031.7030.50-
May 30, 202431.0031.5531.0031.5530.36-
May 29, 202431.0532.0031.0532.0030.79-
May 28, 202431.5531.6031.5531.6030.40-
May 27, 202431.0531.3031.0531.3030.12-
May 24, 202430.4531.3530.4531.3530.16-
May 23, 202430.2030.6530.2030.6529.49-
May 22, 202430.2530.3530.2530.3029.15-
May 21, 202430.1530.3530.1030.3529.20-
May 20, 202430.1530.3530.1530.3529.20-
May 17, 202430.3030.5030.3030.3529.20-
May 16, 202429.8030.2529.8030.2029.06-
May 15, 202429.8029.8029.8029.8028.67-
May 14, 202429.8029.8529.8029.8028.67-
May 13, 202429.8029.9529.8029.8528.72-
May 10, 202429.8029.8529.8029.8528.72-
May 9, 202429.8029.8029.5529.5528.43-
May 8, 202429.8029.8529.8029.8028.67-
May 7, 202429.8029.9529.8029.8028.67-
May 6, 202429.9530.0029.9030.0028.86-