Harvia Oyj (HARVIA.HE)

Helsinki - Helsinki Real-time price. Currency in EUR

Add to watchlist

37.40

-0.35

(-0.93%)

At close: 06:29PM EEST

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2024	37.70	38.10	37.30	37.40	37.40	21,235
24 Jun 2024	38.45	38.45	37.35	37.75	37.75	14,050
20 Jun 2024	37.75	39.00	37.75	38.45	38.45	24,754
19 Jun 2024	37.75	38.30	37.50	37.75	37.75	17,243
18 Jun 2024	36.55	37.85	36.40	37.80	37.80	19,896
17 Jun 2024	36.85	36.95	36.35	36.65	36.65	16,798
14 Jun 2024	37.30	37.80	36.70	37.00	37.00	20,745
13 Jun 2024	38.80	38.80	37.10	37.35	37.35	21,720
12 Jun 2024	38.00	39.05	37.50	38.85	38.85	24,267
11 Jun 2024	38.75	39.00	38.15	38.35	38.35	17,209
10 Jun 2024	38.60	39.30	38.60	38.85	38.85	19,629
07 Jun 2024	38.95	39.35	38.40	39.35	39.35	40,332
06 Jun 2024	39.20	39.60	38.65	38.95	38.95	17,860
05 Jun 2024	39.35	39.60	38.70	39.30	39.30	26,907
04 Jun 2024	40.00	40.30	39.20	39.35	39.35	29,010
03 Jun 2024	42.05	42.05	38.85	40.15	40.15	74,546
31 May 2024	41.50	43.85	41.35	41.65	41.65	517,595
30 May 2024	41.25	41.95	41.15	41.50	41.50	33,459
29 May 2024	41.25	43.45	39.90	41.25	41.25	76,299
28 May 2024	44.85	45.10	41.30	41.60	41.60	61,108
27 May 2024	43.95	45.00	43.80	44.95	44.95	29,148
24 May 2024	43.40	44.30	43.40	44.00	44.00	22,339
23 May 2024	43.00	43.85	41.80	43.50	43.50	25,821
22 May 2024	43.55	43.85	43.00	43.00	43.00	22,471
21 May 2024	44.80	45.35	42.95	43.60	43.60	25,905
20 May 2024	43.85	45.10	43.85	44.80	44.80	43,550
17 May 2024	43.40	44.00	42.95	44.00	44.00	25,532
16 May 2024	43.70	44.70	43.30	43.45	43.45	59,217
15 May 2024	43.40	44.10	43.25	43.70	43.70	32,408
14 May 2024	43.05	43.25	42.45	43.10	43.10	28,805
13 May 2024	41.90	43.20	41.65	43.05	43.05	34,847
10 May 2024	40.50	41.95	40.30	41.90	41.90	39,588
08 May 2024	39.45	40.80	39.35	40.80	40.80	21,833
07 May 2024	39.70	39.70	38.45	39.55	39.55	52,210
06 May 2024	38.00	39.85	38.00	39.70	39.70	42,188
03 May 2024	38.20	39.40	37.10	38.60	38.60	122,259
02 May 2024	40.95	40.95	39.60	40.05	40.05	64,789
30 Apr 2024	41.15	41.35	40.50	41.00	41.00	24,535
29 Apr 2024	40.40	41.20	39.30	41.15	41.15	53,861
29 Apr 2024	0.34 Dividend
26 Apr 2024	39.60	40.70	39.60	40.60	40.26	40,158
25 Apr 2024	40.75	40.75	39.60	39.80	39.47	19,214
24 Apr 2024	40.80	41.15	40.55	40.80	40.46	17,343
23 Apr 2024	39.50	41.00	39.50	40.90	40.56	28,123
22 Apr 2024	39.55	39.70	39.15	39.50	39.17	31,744
19 Apr 2024	39.50	39.80	38.85	39.70	39.37	26,863
18 Apr 2024	38.65	39.90	38.05	39.75	39.42	157,765
17 Apr 2024	40.80	41.50	40.25	40.25	39.91	38,971
16 Apr 2024	40.00	40.85	40.00	40.80	40.46	37,487
15 Apr 2024	40.65	41.15	40.00	40.65	40.31	51,596
12 Apr 2024	41.55	41.85	40.70	40.75	40.41	39,865
11 Apr 2024	40.35	41.55	40.25	41.30	40.95	39,910
10 Apr 2024	39.80	40.60	39.80	40.35	40.01	87,496
09 Apr 2024	39.95	40.80	39.40	39.80	39.47	47,143
08 Apr 2024	39.60	41.00	39.40	39.95	39.62	57,084
05 Apr 2024	38.45	39.60	38.45	39.60	39.27	123,083
04 Apr 2024	38.60	39.80	38.45	39.55	39.22	31,306
03 Apr 2024	38.00	38.75	37.90	38.65	38.33	18,737
02 Apr 2024	38.30	38.55	37.55	38.10	37.78	30,554
28 Mar 2024	38.26	38.60	38.04	38.32	38.00	31,573
27 Mar 2024	38.46	39.10	38.16	38.26	37.94	45,101
26 Mar 2024	37.34	38.74	37.32	38.54	38.22	38,108
25 Mar 2024	37.20	37.50	36.80	37.34	37.03	26,181
22 Mar 2024	37.00	37.44	36.94	37.24	36.93	22,415
21 Mar 2024	35.78	37.08	35.50	37.02	36.71	184,284
20 Mar 2024	36.20	36.62	35.68	35.76	35.46	82,080
19 Mar 2024	35.80	36.16	35.36	36.16	35.86	23,129
18 Mar 2024	35.34	35.80	35.34	35.80	35.50	17,978
15 Mar 2024	35.20	35.60	35.10	35.34	35.04	33,536
14 Mar 2024	34.68	35.22	34.68	35.12	34.83	40,182
13 Mar 2024	34.70	34.78	34.44	34.68	34.39	10,266
12 Mar 2024	34.50	34.70	34.08	34.70	34.41	22,738
11 Mar 2024	34.16	34.50	33.50	34.50	34.21	26,214
08 Mar 2024	33.90	34.36	33.86	34.16	33.87	23,742
07 Mar 2024	34.02	34.16	33.18	33.88	33.60	22,711
06 Mar 2024	33.72	34.12	33.70	34.10	33.81	22,461
05 Mar 2024	33.42	34.04	33.22	33.78	33.50	21,402
04 Mar 2024	33.52	33.76	33.28	33.52	33.24	46,774
01 Mar 2024	33.24	33.52	32.60	33.52	33.24	26,883
29 Feb 2024	33.20	33.40	32.72	33.26	32.98	40,008
28 Feb 2024	33.56	33.58	32.98	33.20	32.92	23,544
27 Feb 2024	33.76	33.98	33.36	33.56	33.28	36,548
26 Feb 2024	33.20	33.90	32.96	33.80	33.52	107,231
23 Feb 2024	32.86	33.78	32.62	33.40	33.12	64,720
22 Feb 2024	32.00	32.92	32.00	32.86	32.58	25,694
21 Feb 2024	31.50	32.00	31.38	31.86	31.59	19,940
20 Feb 2024	31.88	32.14	31.48	31.64	31.38	18,437
19 Feb 2024	32.56	32.56	31.80	32.02	31.75	23,204
16 Feb 2024	32.08	32.60	31.60	32.56	32.29	44,414
15 Feb 2024	31.78	32.30	31.40	32.14	31.87	55,274
14 Feb 2024	30.64	31.74	30.26	31.64	31.38	34,745
13 Feb 2024	31.24	31.24	30.02	30.70	30.44	67,957
12 Feb 2024	32.50	32.70	30.78	31.26	31.00	64,671
09 Feb 2024	31.08	32.84	30.26	32.60	32.33	146,574
08 Feb 2024	28.76	33.76	28.72	32.60	32.33	330,148
07 Feb 2024	27.00	27.00	26.42	26.74	26.52	19,527
06 Feb 2024	26.88	27.22	26.52	27.00	26.77	15,600
05 Feb 2024	27.14	27.42	26.84	26.88	26.65	11,248
02 Feb 2024	27.72	28.20	27.14	27.14	26.91	13,754
01 Feb 2024	27.36	27.94	27.20	27.72	27.49	15,585
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,788.40+71.96(+0.61%)

NZD/USD0.6119-0.0004(-0.06%)

NZD/EUR0.5708-0.0001(-0.02%)

ALL ORDS8,013.50-63.40(-0.78%)

ASX 2007,777.50-61.30(-0.78%)

OIL81.20+0.37(+0.46%)

Harvia Oyj (HARVIA.HE)

NZX 50
11,788.40
+71.96(+0.61%)

NZD/USD
0.6119
-0.0004(-0.06%)

NZD/EUR
0.5708
-0.0001(-0.02%)

ALL ORDS
8,013.50
-63.40(-0.78%)

ASX 200
7,777.50
-61.30(-0.78%)

OIL
81.20
+0.37(+0.46%)