Comparing Back to the side-by-side chart ↗
Olvi Oyj A (OLVAS.HE) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 28.00 | 28.05 | 27.45 | 27.55 | -1.25% | 21,499 |
| 2026-10-15 | 28.30 | 28.35 | 27.85 | 27.90 | -1.41% | 34,785 |
| 2026-10-14 | 28.50 | 28.80 | 28.20 | 28.30 | -0.70% | 27,230 |
| 2026-10-13 | 31.05 | 31.10 | 27.85 | 28.50 | -7.47% | 82,774 |
| 2026-10-12 | 31.30 | 31.50 | 30.60 | 30.80 | -1.60% | 5,314 |
| 2026-10-09 | 30.80 | 31.50 | 30.80 | 31.30 | +1.79% | 5,696 |
| 2026-10-08 | 30.90 | 30.95 | 30.50 | 30.75 | -0.49% | 5,879 |
| 2026-10-07 | 30.75 | 31.00 | 30.70 | 30.90 | +0.49% | 4,443 |
| 2026-10-06 | 30.50 | 31.15 | 30.50 | 30.75 | +1.32% | 8,133 |
| 2026-10-05 | 30.75 | 30.95 | 30.35 | 30.35 | -1.30% | 7,992 |
| 2026-10-02 | 31.00 | 31.30 | 30.75 | 30.75 | -0.65% | 7,864 |
| 2026-10-01 | 31.30 | 31.45 | 30.95 | 30.95 | -1.28% | 4,929 |
| 2026-09-30 | 31.35 | 31.75 | 31.35 | 31.35 | +0.32% | 5,264 |
| 2026-09-29 | 31.50 | 31.60 | 31.25 | 31.25 | -0.48% | 7,660 |
| 2026-09-28 | 31.50 | 31.80 | 31.30 | 31.40 | -0.32% | 10,669 |
| 2026-09-25 | 32.15 | 32.25 | 31.50 | 31.50 | -1.41% | 9,993 |
| 2026-09-24 | 31.80 | 32.15 | 31.75 | 31.95 | +0.47% | 3,776 |
| 2026-09-23 | 32.20 | 32.30 | 31.80 | 31.80 | -0.93% | 8,137 |
| 2026-09-22 | 32.00 | 32.25 | 31.90 | 32.10 | -1.53% | 10,698 |
| 2026-09-21 | 32.75 | 32.75 | 32.40 | 32.60 | +0.77% | 7,457 |
| 2026-09-18 | 32.80 | 32.85 | 32.35 | 32.35 | -1.37% | 21,143 |
| 2026-09-17 | 33.30 | 33.35 | 32.80 | 32.80 | -0.61% | 9,011 |
| 2026-09-16 | 32.75 | 33.25 | 32.75 | 33.00 | +1.07% | 10,063 |
| 2026-09-15 | 32.35 | 32.85 | 32.25 | 32.65 | +0.93% | 3,386 |
| 2026-09-14 | 32.55 | 32.70 | 32.35 | 32.35 | -0.61% | 9,139 |
| 2026-09-11 | 32.40 | 32.85 | 32.40 | 32.55 | +0.46% | 4,259 |
| 2026-09-10 | 32.35 | 32.50 | 32.30 | 32.40 | +0.31% | 2,909 |
| 2026-09-09 | 32.50 | 32.65 | 32.20 | 32.30 | -0.46% | 4,722 |
| 2026-09-08 | 32.35 | 32.55 | 32.25 | 32.45 | +0.31% | 18,387 |
| 2026-09-07 | 32.50 | 32.65 | 32.35 | 32.35 | -0.31% | 2,686 |
| 2026-09-04 | 32.45 | 32.50 | 32.25 | 32.45 | -0.15% | 4,863 |
| 2026-09-03 | 32.40 | 32.60 | 32.30 | 32.50 | +0.46% | 10,001 |
| 2026-09-02 | 32.15 | 32.45 | 32.15 | 32.35 | +0.78% | 3,471 |
| 2026-09-01 | 32.20 | 32.50 | 32.05 | 32.10 | -0.31% | 9,150 |
| 2026-08-31 | 32.40 | 32.60 | 32.00 | 32.20 | -0.62% | 11,788 |
| 2026-08-28 | 32.25 | 32.80 | 32.25 | 32.40 | +0.62% | 4,146 |
| 2026-08-27 | 32.40 | 32.60 | 32.20 | 32.20 | -0.77% | 5,719 |
| 2026-08-26 | 32.85 | 32.90 | 32.45 | 32.45 | -0.31% | 2,852 |
| 2026-08-25 | 32.20 | 32.90 | 32.15 | 32.55 | +1.09% | 8,194 |
| 2026-08-24 | 32.15 | 32.45 | 32.10 | 32.20 | +0.00% | 5,868 |
| 2026-08-21 | 32.10 | 32.75 | 32.10 | 32.20 | +0.47% | 5,496 |
| 2026-08-20 | 32.30 | 32.55 | 32.00 | 32.05 | -0.31% | 5,057 |
| 2026-08-19 | 32.45 | 32.75 | 32.15 | 32.15 | -0.77% | 4,670 |
| 2026-08-18 | 32.80 | 33.10 | 32.40 | 32.40 | -0.31% | 4,971 |
| 2026-08-17 | 33.45 | 33.45 | 32.10 | 32.50 | -3.42% | 11,470 |
| 2026-08-14 | 32.20 | 33.95 | 32.10 | 33.65 | +5.65% | 22,409 |
| 2026-08-13 | 32.00 | 32.30 | 31.60 | 31.85 | -0.16% | 12,201 |
| 2026-08-12 | 31.95 | 32.10 | 31.70 | 31.90 | +0.16% | 6,118 |
| 2026-08-11 | 31.80 | 32.15 | 31.70 | 31.85 | +0.16% | 3,610 |
| 2026-08-10 | 32.20 | 32.30 | 31.75 | 31.80 | -0.93% | 4,566 |
| 2026-08-07 | 32.40 | 32.50 | 32.10 | 32.10 | -0.47% | 4,843 |
| 2026-08-06 | 32.35 | 32.70 | 32.20 | 32.25 | -0.31% | 5,885 |
| 2026-08-05 | 32.75 | 33.00 | 32.15 | 32.35 | -0.92% | 6,195 |
| 2026-08-04 | 33.00 | 33.05 | 32.55 | 32.65 | -1.21% | 5,093 |
| 2026-08-03 | 33.20 | 33.35 | 32.45 | 33.05 | -0.15% | 8,141 |
| 2026-07-31 | 33.30 | 33.35 | 33.05 | 33.10 | +0.15% | 3,134 |
| 2026-07-30 | 32.80 | 33.40 | 32.80 | 33.05 | +0.61% | 7,445 |
| 2026-07-29 | 33.00 | 33.20 | 32.60 | 32.85 | -0.45% | 4,485 |
| 2026-07-28 | 32.45 | 33.15 | 32.45 | 33.00 | +1.38% | 7,828 |
| 2026-07-27 | 32.70 | 32.90 | 32.35 | 32.55 | -0.15% | 5,273 |
| 2026-07-24 | 33.15 | 33.15 | 32.05 | 32.60 | +0.77% | 8,446 |
| 2026-07-23 | 32.90 | 33.00 | 32.25 | 32.35 | -1.67% | 4,435 |
| 2026-07-22 | 33.05 | 33.15 | 32.90 | 32.90 | -0.15% | 4,723 |
| 2026-07-21 | 32.80 | 33.25 | 32.50 | 32.95 | +0.46% | 6,220 |
| 2026-07-20 | 32.85 | 33.15 | 32.70 | 32.80 | +0.00% | 6,128 |
| 2026-07-17 | 32.65 | 33.20 | 32.65 | 32.80 | +0.46% | 6,591 |
| 2026-07-16 | 32.65 | 32.90 | 32.60 | 32.65 | +0.31% | 3,989 |
| 2026-07-15 | 32.80 | 32.85 | 32.50 | 32.55 | -0.15% | 7,039 |
| 2026-07-14 | 32.60 | 32.80 | 32.10 | 32.60 | +0.46% | 5,481 |
| 2026-07-13 | 32.15 | 32.60 | 32.05 | 32.45 | +0.93% | 7,746 |
| 2026-07-10 | 31.95 | 32.30 | 31.90 | 32.15 | +0.78% | 9,858 |
| 2026-07-09 | 32.00 | 32.10 | 31.60 | 31.90 | -0.16% | 4,399 |
| 2026-07-08 | 32.50 | 32.50 | 31.65 | 31.95 | -1.54% | 6,140 |
| 2026-07-07 | 32.00 | 32.55 | 31.95 | 32.45 | +1.41% | 3,740 |
| 2026-07-06 | 32.35 | 32.55 | 32.00 | 32.00 | -0.93% | 4,316 |
| 2026-07-03 | 32.35 | 32.60 | 32.15 | 32.30 | +0.00% | 3,318 |
| 2026-07-02 | 31.85 | 32.30 | 31.80 | 32.30 | +1.41% | 5,380 |
| 2026-07-01 | 32.00 | 32.00 | 31.50 | 31.85 | -0.47% | 4,226 |
| 2026-06-30 | 32.05 | 32.05 | 31.50 | 32.00 | +0.47% | 9,523 |
| 2026-06-29 | 32.00 | 32.10 | 31.65 | 31.85 | +0.47% | 6,200 |
| 2026-06-26 | 32.15 | 32.40 | 31.60 | 31.70 | -1.55% | 5,752 |
| 2026-06-25 | 32.40 | 32.50 | 31.65 | 32.20 | -0.62% | 12,141 |
| 2026-06-24 | 31.50 | 32.40 | 31.50 | 32.40 | +3.02% | 7,598 |
| 2026-06-23 | 31.20 | 31.45 | 31.10 | 31.45 | +0.48% | 13,039 |
| 2026-06-22 | 31.30 | 31.30 | 31.10 | 31.30 | -0.63% | 14,221 |
| 2026-06-18 | 31.90 | 31.95 | 31.15 | 31.50 | -0.79% | 7,761 |
| 2026-06-17 | 31.95 | 32.20 | 31.70 | 31.75 | -0.16% | 2,292 |
| 2026-06-16 | 32.35 | 32.35 | 31.70 | 31.80 | -1.09% | 6,270 |
| 2026-06-15 | 32.65 | 33.15 | 32.15 | 32.15 | -0.92% | 4,709 |
| 2026-06-12 | 32.30 | 32.60 | 32.30 | 32.45 | +0.78% | 2,806 |
| 2026-06-11 | 32.00 | 32.45 | 31.80 | 32.20 | +0.63% | 7,492 |
| 2026-06-10 | 31.85 | 32.35 | 31.80 | 32.00 | +0.47% | 5,328 |
| 2026-06-09 | 31.95 | 32.20 | 31.80 | 31.85 | -0.62% | 3,987 |
| 2026-06-08 | 32.20 | 32.20 | 31.75 | 32.05 | -0.47% | 6,416 |
| 2026-06-05 | 31.75 | 32.70 | 31.75 | 32.20 | +1.42% | 6,997 |
| 2026-06-04 | 31.55 | 31.90 | 31.50 | 31.75 | +0.47% | 1,866 |
| 2026-06-03 | 31.40 | 31.85 | 31.25 | 31.60 | +0.80% | 5,507 |
| 2026-06-02 | 31.60 | 31.75 | 31.35 | 31.35 | -0.48% | 5,364 |
| 2026-06-01 | 31.65 | 31.90 | 31.45 | 31.50 | -1.10% | 6,353 |
| 2026-05-29 | 31.40 | 31.85 | 31.20 | 31.85 | +2.08% | 16,569 |
| 2026-05-28 | 31.40 | 31.45 | 31.20 | 31.20 | -0.48% | 6,072 |
| 2026-05-27 | 31.60 | 31.80 | 31.35 | 31.35 | -0.16% | 8,505 |
| 2026-05-26 | 31.30 | 31.70 | 31.30 | 31.40 | +0.32% | 4,612 |
| 2026-05-25 | 31.20 | 31.55 | 31.05 | 31.30 | +0.32% | 9,565 |
| 2026-05-22 | 31.50 | 31.80 | 31.15 | 31.20 | -0.64% | 9,090 |
| 2026-05-21 | 31.20 | 31.65 | 31.20 | 31.40 | +0.64% | 7,161 |
| 2026-05-20 | 31.20 | 31.55 | 31.00 | 31.20 | -0.16% | 7,042 |
| 2026-05-19 | 31.05 | 31.35 | 31.00 | 31.25 | +0.48% | 10,684 |
| 2026-05-18 | 30.85 | 31.35 | 30.60 | 31.10 | +0.81% | 10,769 |
| 2026-05-15 | 30.55 | 31.00 | 30.55 | 30.85 | +1.15% | 5,744 |
| 2026-05-13 | 30.65 | 30.70 | 30.50 | 30.50 | +0.33% | 4,453 |
| 2026-05-12 | 30.50 | 30.55 | 30.20 | 30.40 | +0.00% | 6,619 |
| 2026-05-11 | 30.65 | 30.75 | 30.40 | 30.40 | -0.82% | 6,564 |
| 2026-05-08 | 30.50 | 31.00 | 30.50 | 30.65 | -0.16% | 5,457 |
| 2026-05-07 | 31.20 | 31.45 | 30.70 | 30.70 | -1.13% | 8,800 |
| 2026-05-06 | 31.15 | 31.40 | 30.95 | 31.05 | +0.32% | 8,973 |
| 2026-05-05 | 31.15 | 31.50 | 30.95 | 30.95 | -0.48% | 12,334 |
| 2026-05-04 | 31.10 | 31.50 | 30.90 | 31.10 | +0.32% | 8,015 |
| 2026-04-30 | 30.70 | 31.35 | 30.50 | 31.00 | +1.64% | 5,186 |
| 2026-04-29 | 30.50 | 30.80 | 30.30 | 30.50 | +0.16% | 8,295 |
| 2026-04-28 | 30.10 | 30.55 | 30.10 | 30.45 | +1.33% | 8,458 |
| 2026-04-27 | 30.50 | 30.75 | 30.05 | 30.05 | -1.31% | 14,472 |
| 2026-04-24 | 31.00 | 31.15 | 30.20 | 30.45 | -1.30% | 14,402 |
| 2026-04-23 | 31.40 | 31.40 | 30.45 | 30.85 | -4.93% | 25,975 |
| 2026-04-22 | 32.95 | 33.00 | 32.45 | 32.45 | -0.76% | 7,321 |
| 2026-04-21 | 32.85 | 33.25 | 32.70 | 32.70 | -0.46% | 7,201 |
| 2026-04-20 | 32.90 | 33.00 | 32.55 | 32.85 | +0.00% | 5,522 |
| 2026-04-17 | 32.95 | 33.05 | 32.70 | 32.85 | -0.30% | 4,300 |
| 2026-04-16 | 33.20 | 33.40 | 32.80 | 32.95 | -0.30% | 4,858 |
| 2026-04-15 | 33.50 | 33.85 | 33.05 | 33.05 | -1.34% | 6,603 |
| 2026-04-14 | 33.85 | 33.95 | 33.50 | 33.50 | -0.74% | 3,509 |
| 2026-04-13 | 34.05 | 34.05 | 33.65 | 33.75 | -0.88% | 2,987 |
| 2026-04-10 | 34.00 | 34.60 | 33.90 | 34.05 | +0.44% | 7,213 |
| 2026-04-09 | 33.65 | 34.05 | 33.50 | 33.90 | +0.74% | 7,867 |
| 2026-04-08 | 34.00 | 34.00 | 33.50 | 33.65 | +1.97% | 8,371 |
| 2026-04-07 | 33.45 | 33.85 | 33.00 | 33.00 | -1.35% | 11,938 |
| 2026-04-02 | 33.55 | 33.55 | 33.15 | 33.45 | -2.34% | 8,950 |
| 2026-04-01 | 34.05 | 34.60 | 34.05 | 34.25 | +0.59% | 6,557 |
| 2026-03-31 | 33.70 | 34.20 | 33.60 | 34.05 | +1.04% | 9,931 |
| 2026-03-30 | 33.20 | 33.75 | 33.00 | 33.70 | +1.20% | 11,641 |
| 2026-03-27 | 33.95 | 33.95 | 33.10 | 33.30 | -1.91% | 6,471 |
| 2026-03-26 | 34.10 | 34.20 | 33.85 | 33.95 | -0.44% | 7,478 |
| 2026-03-25 | 34.55 | 34.75 | 33.80 | 34.10 | -0.87% | 9,985 |
| 2026-03-24 | 34.00 | 34.45 | 33.95 | 34.40 | +1.33% | 11,352 |
| 2026-03-23 | 34.25 | 34.55 | 33.40 | 33.95 | -1.88% | 17,946 |
| 2026-03-20 | 34.55 | 35.00 | 34.50 | 34.60 | +0.44% | 15,901 |
| 2026-03-19 | 34.65 | 34.85 | 34.35 | 34.45 | -0.43% | 87,092 |
| 2026-03-18 | 35.00 | 35.50 | 34.40 | 34.60 | -1.00% | 13,550 |
| 2026-03-17 | 34.35 | 35.05 | 34.25 | 34.95 | +2.04% | 11,535 |
| 2026-03-16 | 33.85 | 34.45 | 33.85 | 34.25 | +1.18% | 8,025 |
| 2026-03-13 | 34.15 | 34.45 | 33.80 | 33.85 | -1.17% | 10,008 |
| 2026-03-12 | 33.50 | 34.35 | 33.25 | 34.25 | +3.01% | 26,505 |
| 2026-03-11 | 33.25 | 33.50 | 33.00 | 33.25 | +0.00% | 9,549 |
| 2026-03-10 | 33.45 | 33.80 | 33.25 | 33.25 | +0.00% | 9,804 |
| 2026-03-09 | 33.30 | 33.75 | 33.15 | 33.25 | -1.77% | 11,660 |
| 2026-03-06 | 34.20 | 34.70 | 33.70 | 33.85 | -0.59% | 17,928 |
| 2026-03-05 | 33.50 | 34.40 | 33.50 | 34.05 | +0.59% | 7,370 |
| 2026-03-04 | 33.35 | 34.05 | 33.05 | 33.85 | +1.35% | 8,714 |
| 2026-03-03 | 33.55 | 33.75 | 33.30 | 33.40 | -1.33% | 7,107 |
| 2026-03-02 | 34.00 | 34.45 | 33.75 | 33.85 | -1.74% | 12,781 |
| 2026-02-27 | 34.05 | 34.45 | 33.90 | 34.45 | +1.32% | 8,501 |
| 2026-02-26 | 33.65 | 34.15 | 33.50 | 34.00 | +1.04% | 9,304 |
| 2026-02-25 | 34.05 | 34.25 | 33.65 | 33.65 | -1.32% | 12,429 |
| 2026-02-24 | 33.80 | 34.55 | 33.75 | 34.10 | +0.59% | 6,929 |
| 2026-02-23 | 34.35 | 34.70 | 33.90 | 33.90 | -1.17% | 10,290 |
| 2026-02-20 | 33.80 | 34.65 | 33.80 | 34.30 | +1.48% | 8,445 |
| 2026-02-19 | 33.70 | 34.30 | 33.60 | 33.80 | +0.30% | 10,344 |
| 2026-02-18 | 33.45 | 34.10 | 33.45 | 33.70 | +0.60% | 10,159 |
| 2026-02-17 | 33.45 | 33.70 | 32.90 | 33.50 | +0.15% | 19,434 |
| 2026-02-16 | 33.20 | 33.60 | 32.95 | 33.45 | +0.75% | 9,964 |
| 2026-02-13 | 33.45 | 34.00 | 33.00 | 33.20 | +0.15% | 50,218 |
| 2026-02-12 | 34.00 | 34.50 | 32.90 | 33.15 | +0.45% | 33,613 |
| 2026-02-11 | 34.20 | 34.20 | 33.00 | 33.00 | -3.51% | 13,176 |
| 2026-02-10 | 33.90 | 34.50 | 33.90 | 34.20 | +0.44% | 7,564 |
| 2026-02-09 | 34.20 | 34.20 | 33.85 | 34.05 | +0.00% | 6,141 |
| 2026-02-06 | 34.25 | 34.35 | 33.80 | 34.05 | -0.58% | 8,721 |
| 2026-02-05 | 34.00 | 34.25 | 33.70 | 34.25 | +0.74% | 15,316 |
| 2026-02-04 | 33.60 | 34.00 | 33.20 | 34.00 | +1.49% | 10,634 |
| 2026-02-03 | 33.75 | 33.90 | 33.50 | 33.50 | -0.59% | 5,954 |
| 2026-02-02 | 33.40 | 34.05 | 33.40 | 33.70 | +0.75% | 7,000 |
| 2026-01-30 | 33.45 | 33.55 | 33.15 | 33.45 | +0.00% | 10,353 |
| 2026-01-29 | 33.85 | 33.85 | 33.15 | 33.45 | -0.89% | 12,577 |
| 2026-01-28 | 33.90 | 34.10 | 33.55 | 33.75 | -0.59% | 10,584 |
| 2026-01-27 | 34.20 | 34.20 | 33.80 | 33.95 | -0.73% | 105,471 |
| 2026-01-26 | 33.70 | 34.40 | 33.60 | 34.20 | +1.48% | 7,478 |
| 2026-01-23 | 33.70 | 33.70 | 33.30 | 33.70 | +0.15% | 5,115 |
| 2026-01-22 | 32.65 | 33.70 | 32.65 | 33.65 | +3.54% | 8,250 |
| 2026-01-21 | 32.55 | 32.75 | 32.15 | 32.50 | +0.00% | 24,623 |
| 2026-01-20 | 32.65 | 32.65 | 32.00 | 32.50 | -1.07% | 13,098 |
| 2026-01-19 | 33.20 | 33.20 | 32.65 | 32.85 | -1.35% | 9,990 |
| 2026-01-16 | 32.80 | 33.35 | 32.80 | 33.30 | +1.52% | 11,773 |
| 2026-01-15 | 32.35 | 32.90 | 32.20 | 32.80 | +1.71% | 7,995 |
| 2026-01-14 | 32.00 | 32.25 | 31.75 | 32.25 | +0.47% | 6,204 |
| 2026-01-13 | 32.15 | 32.15 | 31.70 | 32.10 | -0.16% | 5,069 |
| 2026-01-12 | 32.45 | 32.45 | 31.80 | 32.15 | -0.77% | 10,524 |
| 2026-01-09 | 31.90 | 32.40 | 31.85 | 32.40 | +1.09% | 4,845 |
| 2026-01-08 | 32.05 | 32.05 | 31.60 | 32.05 | -0.16% | 4,983 |
| 2026-01-07 | 31.45 | 32.10 | 31.15 | 32.10 | +1.74% | 9,168 |
| 2026-01-05 | 31.00 | 31.55 | 30.70 | 31.55 | +1.77% | 7,683 |
| 2026-01-02 | 31.40 | 31.55 | 31.00 | 31.00 | -1.12% | 9,257 |
| 2025-12-30 | 31.50 | 31.50 | 30.90 | 31.35 | -0.32% | 10,856 |
| 2025-12-29 | 30.90 | 31.45 | 30.50 | 31.45 | +1.78% | 15,855 |
| 2025-12-23 | 30.90 | 31.20 | 30.80 | 30.90 | +0.32% | 4,059 |
| 2025-12-22 | 30.90 | 30.90 | 30.40 | 30.80 | -0.48% | 8,796 |
| 2025-12-19 | 31.25 | 31.30 | 30.70 | 30.95 | -1.12% | 16,236 |
| 2025-12-18 | 30.80 | 31.40 | 30.80 | 31.30 | +1.46% | 10,081 |
| 2025-12-17 | 30.80 | 31.05 | 30.70 | 30.85 | +0.16% | 10,925 |
| 2025-12-16 | 30.45 | 30.80 | 30.45 | 30.80 | +0.65% | 21,222 |
| 2025-12-15 | 30.60 | 30.80 | 30.55 | 30.60 | +0.00% | 7,093 |
| 2025-12-12 | 30.35 | 30.70 | 30.20 | 30.60 | +0.82% | 26,212 |
| 2025-12-11 | 30.25 | 30.35 | 30.10 | 30.35 | +0.33% | 8,285 |
| 2025-12-10 | 30.35 | 30.50 | 30.10 | 30.25 | +0.33% | 15,922 |
| 2025-12-09 | 30.50 | 30.70 | 30.00 | 30.15 | -0.99% | 10,137 |
| 2025-12-08 | 30.25 | 30.70 | 30.25 | 30.45 | +0.66% | 38,083 |
| 2025-12-05 | 30.65 | 30.75 | 30.15 | 30.25 | -1.31% | 7,105 |
| 2025-12-04 | 30.35 | 30.85 | 30.05 | 30.65 | +0.99% | 9,895 |
| 2025-12-03 | 29.95 | 30.45 | 29.95 | 30.35 | +1.34% | 6,530 |
| 2025-12-02 | 30.10 | 30.25 | 29.75 | 29.95 | -0.99% | 19,126 |
| 2025-12-01 | 30.30 | 30.45 | 30.05 | 30.25 | -0.33% | 5,231 |
| 2025-11-28 | 30.20 | 30.35 | 29.85 | 30.35 | +0.50% | 10,267 |
| 2025-11-27 | 29.90 | 30.40 | 29.90 | 30.20 | +0.83% | 8,306 |
| 2025-11-26 | 30.15 | 30.20 | 29.75 | 29.95 | -0.50% | 7,769 |
| 2025-11-25 | 29.70 | 30.15 | 29.50 | 30.10 | +1.35% | 22,017 |
| 2025-11-24 | 29.25 | 29.75 | 29.25 | 29.70 | +1.54% | 13,673 |
| 2025-11-21 | 28.45 | 29.25 | 28.35 | 29.25 | +2.45% | 13,478 |
| 2025-11-20 | 28.70 | 28.75 | 28.45 | 28.55 | -0.35% | 6,772 |
| 2025-11-19 | 28.25 | 28.80 | 28.25 | 28.65 | +1.60% | 10,155 |
| 2025-11-18 | 28.55 | 28.60 | 28.20 | 28.20 | -1.05% | 7,566 |
| 2025-11-17 | 29.00 | 29.00 | 28.50 | 28.50 | -1.72% | 12,089 |
| 2025-11-14 | 29.40 | 29.55 | 28.90 | 29.00 | -1.36% | 6,562 |
| 2025-11-13 | 29.25 | 29.50 | 29.10 | 29.40 | +0.68% | 13,428 |
| 2025-11-12 | 29.40 | 29.55 | 29.15 | 29.20 | -0.68% | 5,021 |
| 2025-11-11 | 29.10 | 29.50 | 29.05 | 29.40 | +1.20% | 10,660 |
| 2025-11-10 | 28.75 | 29.05 | 28.75 | 29.05 | +1.22% | 5,133 |
| 2025-11-07 | 28.40 | 28.85 | 28.40 | 28.70 | +1.06% | 5,167 |
| 2025-11-06 | 28.50 | 28.65 | 28.35 | 28.40 | -0.35% | 7,763 |
| 2025-11-05 | 28.65 | 28.75 | 28.45 | 28.50 | -0.52% | 8,797 |
| 2025-11-04 | 28.95 | 28.95 | 28.50 | 28.65 | -0.87% | 12,109 |
| 2025-11-03 | 29.60 | 29.60 | 28.90 | 28.90 | -2.36% | 16,904 |
| 2025-10-31 | 29.30 | 29.60 | 29.20 | 29.60 | +1.02% | 8,372 |
| 2025-10-30 | 29.00 | 29.40 | 28.80 | 29.30 | +1.03% | 9,635 |
| 2025-10-29 | 29.15 | 29.20 | 28.95 | 29.00 | -0.68% | 10,994 |
| 2025-10-28 | 29.15 | 29.25 | 28.95 | 29.20 | +0.17% | 6,800 |
| 2025-10-27 | 29.20 | 29.45 | 28.90 | 29.15 | -0.17% | 13,253 |
| 2025-10-24 | 28.75 | 29.25 | 28.70 | 29.20 | +1.57% | 15,497 |
| 2025-10-23 | 28.75 | 29.00 | 28.55 | 28.75 | +0.00% | 18,914 |
| 2025-10-22 | 29.85 | 30.20 | 28.75 | 28.75 | -3.69% | 54,580 |
| 2025-10-21 | 31.10 | 31.20 | 29.55 | 29.85 | -4.63% | 77,969 |
| 2025-10-20 | 31.05 | 31.30 | 30.80 | 31.30 | +0.81% | 8,076 |
| 2025-10-17 | 31.20 | 31.25 | 30.70 | 31.05 | -0.48% | 6,787 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Feb (+8.30%). Peor mes: Ago (-5.97%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Olvi Oyj A (OLVAS.HE)?
27.55 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de OLVAS.HE?
Máximo de 35.50 y mínimo de 27.45 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Olvi Oyj A?
Históricamente, el mes más fuerte de OLVAS.HE ha sido Feb (media +8.30%) y el más débil Ago (media -5.97%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 450 velas diarias del data lake de Closelook.