Australia markets close in 7 minutes

Olvi Oyj (OVI.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
29.55-0.25 (-0.84%)
As of 03:26PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202429.8029.8029.5529.5529.55-
08 May 202429.8029.8529.8029.8029.80-
07 May 202429.8029.9529.8029.8029.80-
06 May 202429.9530.0029.9030.0030.00-
03 May 202429.8030.0529.8030.0530.05-
02 May 202429.4530.0029.4530.0030.00-
30 Apr 202429.6029.7029.6029.6029.60-
29 Apr 202429.6529.8029.6529.8029.80-
26 Apr 202429.2029.7529.2029.7529.75-
25 Apr 202429.7029.7029.7029.7029.70-
24 Apr 202429.7030.0029.7029.9529.95-
23 Apr 202429.8530.2029.8530.0530.05-
22 Apr 202429.6029.9029.6029.9029.90-
19 Apr 202429.4029.5529.4029.5529.55-
18 Apr 202429.9029.9029.9029.9029.90-
17 Apr 202429.2029.2029.2029.2029.20-
16 Apr 202429.3029.4529.3029.4529.45-
15 Apr 202429.2529.4529.2529.4529.45-
12 Apr 202429.3029.6029.3029.6029.60-
11 Apr 202429.4529.7029.4529.7029.70-
10 Apr 202429.4029.7029.4029.6029.60-
09 Apr 202429.4029.6529.4029.6529.65-
08 Apr 202429.5529.7029.5529.7029.70-
05 Apr 202429.5529.8029.5529.8029.80-
04 Apr 202430.0030.2029.9529.9529.95-
03 Apr 202430.1030.9530.1030.1530.15-
02 Apr 202430.3030.5030.3030.3030.30-
28 Mar 202430.3530.4530.3530.4530.45-
27 Mar 202430.6530.6530.4030.4030.40-
27 Mar 20240.6 Dividend
26 Mar 202430.5031.3030.5030.8030.2078
25 Mar 202430.7530.7530.6530.6530.05-
22 Mar 202430.4530.7030.4530.7030.10-
21 Mar 202430.5530.6530.4530.6530.05-
20 Mar 202430.4530.6530.4530.6530.05-
19 Mar 202430.7031.5530.5030.5029.9172
18 Mar 202430.8031.2030.8031.2030.59-
15 Mar 202430.4030.4530.4030.4529.86-
14 Mar 202430.3030.5030.3030.5029.91-
13 Mar 202430.0530.3530.0530.3529.76-
12 Mar 202430.3530.4030.3530.4029.81-
11 Mar 202430.3530.5530.3530.5529.95-
08 Mar 202430.1530.1530.1530.1529.56-
07 Mar 202430.0030.3530.0030.2029.61-
06 Mar 202430.1030.2030.1030.2029.61-
05 Mar 202430.0030.2030.0030.2029.61-
04 Mar 202430.4531.4030.3530.3529.76300
01 Mar 202430.4530.5530.3030.3029.71-
29 Feb 202431.1531.1530.5530.5529.95-
28 Feb 202430.7530.8030.7530.8030.20-
27 Feb 202430.3530.4530.3530.4529.86-
26 Feb 202430.4030.4030.4030.4029.81-
23 Feb 202431.4531.4530.6530.6530.05-
22 Feb 202431.8532.7531.8532.0031.3810
21 Feb 202431.8032.5531.7031.7031.08-
20 Feb 202431.8032.7531.8031.8531.23-
19 Feb 202432.2032.2032.2032.2031.57-
16 Feb 202431.9032.0531.9032.0531.43-
15 Feb 202431.9531.9531.9031.9531.33-
14 Feb 202432.2032.2032.2032.2031.57-
13 Feb 202433.0533.0533.0533.0532.41-
12 Feb 202431.7032.4031.7032.4031.77-
09 Feb 202432.0032.2531.5531.5530.94-
08 Feb 202431.3531.3531.3531.3530.74-
07 Feb 202431.4031.6531.4031.5030.89-
06 Feb 202431.6031.6031.4531.4530.84-
05 Feb 202431.3531.4031.3531.4030.79-
02 Feb 202431.3031.4031.2531.4030.79-
01 Feb 202431.2031.3031.2031.3030.69-
31 Jan 202431.3031.4531.3031.3530.74-
30 Jan 202429.9031.0029.9031.0030.40-
29 Jan 202428.2528.2528.0028.0027.45-
26 Jan 202428.2028.4028.2028.3527.80-
25 Jan 202428.2528.5028.2528.4027.85-
24 Jan 202428.5028.5028.0528.1027.55-
23 Jan 202428.5029.5028.3528.5027.9493
22 Jan 202428.6528.6528.5028.5027.94-
19 Jan 202428.7529.2028.7028.7028.14-
18 Jan 202428.5528.5528.5528.5527.99-
17 Jan 202428.4028.4028.2028.4027.85-
16 Jan 202428.5028.6028.5028.6028.04-
15 Jan 202428.6028.6028.6028.6028.04-
12 Jan 202429.2029.2028.6528.6528.09-
11 Jan 202429.2529.3028.9028.9028.34-
10 Jan 202429.0029.3029.0029.3028.73-
09 Jan 202428.8028.9528.7028.9028.34-
08 Jan 202428.6028.7528.6028.7528.19-
05 Jan 202428.6528.6528.5028.5027.94-
04 Jan 202428.2528.6528.2528.6528.09-
03 Jan 202428.4528.5528.2028.2527.70-
02 Jan 202427.6527.6527.6527.6527.11-
29 Dec 202327.7527.7527.6027.6027.06-
28 Dec 202327.8027.8027.7027.7027.16-
27 Dec 202327.8027.9027.6527.6527.11-
22 Dec 202327.6028.0527.6027.7027.16-
21 Dec 202328.0028.0027.5527.5527.01-
20 Dec 202327.6527.7027.6527.7027.16-
19 Dec 202327.7527.7527.5027.5026.96-
18 Dec 202328.0528.0527.7027.7027.16-
15 Dec 202328.3028.3528.1528.1527.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...