Pohjanmaan Arvo Sijoitusosuuskunta (ARVOSK) Price History
Daily open, high, low, close and volume for Pohjanmaan Arvo Sijoitusosuuskunta (ARVOSK) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €78.81 | €82.16 | €78.62 | €79.25 | 647 |
| 2026-10-08 | €80.00 | €82.19 | €78.61 | €78.82 | 124 |
| 2026-10-07 | €80.00 | €80.00 | €77.00 | €79.00 | 577 |
| 2026-10-06 | €80.99 | €81.00 | €79.02 | €79.90 | 328 |
| 2026-10-05 | €81.59 | €81.59 | €80.65 | €81.00 | 167 |
| 2026-10-02 | €82.19 | €82.19 | €82.19 | €82.19 | 6 |
| 2026-10-01 | €82.29 | €82.29 | €81.40 | €81.40 | 95 |
| 2026-09-30 | €82.39 | €82.39 | €82.39 | €82.39 | 6 |
| 2026-09-29 | €81.20 | €82.90 | €81.20 | €82.05 | 102 |
| 2026-09-28 | €83.00 | €83.00 | €83.00 | €83.00 | 151 |
| 2026-09-25 | €82.08 | €82.99 | €80.61 | €82.00 | 145 |
| 2026-09-24 | €83.67 | €83.67 | €81.50 | €83.49 | 550 |
| 2026-09-23 | €81.99 | €83.69 | €81.99 | €82.03 | 87 |
| 2026-09-22 | €81.80 | €82.99 | €81.50 | €82.90 | 354 |
| 2026-09-21 | €82.87 | €83.49 | €82.00 | €82.25 | 273 |
| 2026-09-18 | €83.15 | €83.20 | €82.86 | €82.86 | 66 |
| 2026-09-17 | €82.01 | €83.21 | €82.00 | €82.00 | 104 |
| 2026-09-16 | €84.19 | €84.19 | €82.01 | €82.01 | 25 |
| 2026-09-15 | €82.00 | €84.48 | €82.00 | €84.19 | 13 |
| 2026-09-14 | €83.79 | €83.79 | €81.50 | €82.00 | 176 |
| 2026-09-11 | €82.29 | €83.80 | €82.29 | €83.80 | 145 |
| 2026-09-10 | €84.50 | €84.50 | €82.24 | €82.31 | 214 |
| 2026-09-09 | €83.99 | €84.45 | €82.09 | €84.45 | 261 |
| 2026-09-08 | €81.99 | €83.97 | €81.00 | €83.96 | 360 |
| 2026-09-07 | €82.99 | €82.99 | €81.02 | €82.00 | 106 |
| 2026-09-04 | €83.48 | €84.00 | €82.03 | €83.00 | 280 |
| 2026-09-03 | €82.50 | €84.49 | €81.01 | €84.20 | 218 |
| 2026-09-02 | €82.50 | €82.50 | €81.50 | €81.51 | 194 |
| 2026-09-01 | €82.00 | €82.00 | €81.00 | €82.00 | 180 |
| 2026-08-31 | €82.00 | €82.00 | €81.00 | €81.99 | 214 |
| 2026-08-28 | €81.00 | €82.99 | €81.00 | €82.00 | 96 |
| 2026-08-27 | €82.00 | €82.99 | €81.00 | €81.00 | 192 |
| 2026-08-26 | €80.63 | €82.23 | €80.54 | €82.00 | 271 |
| 2026-08-25 | €80.50 | €82.25 | €80.00 | €80.52 | 691 |
| 2026-08-24 | €82.01 | €82.25 | €80.50 | €80.91 | 417 |
| 2026-08-21 | €79.81 | €83.39 | €79.81 | €82.00 | 460 |
| 2026-08-20 | €79.00 | €81.00 | €78.99 | €79.51 | 483 |
| 2026-08-19 | €77.01 | €79.00 | €77.01 | €78.26 | 666 |
| 2026-08-18 | €77.00 | €77.89 | €75.15 | €76.50 | 492 |
| 2026-08-17 | €77.90 | €77.90 | €76.01 | €77.00 | 384 |
| 2026-08-14 | €78.00 | €78.00 | €77.00 | €77.90 | 403 |
| 2026-08-13 | €77.50 | €78.00 | €76.02 | €78.00 | 529 |
| 2026-08-12 | €75.22 | €77.98 | €75.22 | €77.98 | 225 |
| 2026-08-11 | €76.00 | €76.39 | €75.31 | €76.39 | 356 |
| 2026-08-10 | €77.00 | €77.96 | €75.34 | €76.01 | 213 |
| 2026-08-07 | €78.00 | €78.00 | €77.00 | €77.99 | 227 |
| 2026-08-06 | €77.00 | €77.00 | €75.00 | €76.75 | 269 |
| 2026-08-05 | €76.95 | €78.00 | €76.95 | €77.00 | 618 |
| 2026-08-04 | €75.51 | €76.95 | €75.00 | €75.01 | 127 |
| 2026-08-03 | €76.50 | €76.50 | €74.51 | €76.50 | 187 |
| 2026-07-31 | €75.50 | €78.00 | €75.10 | €77.69 | 176 |
| 2026-07-30 | €76.24 | €76.26 | €75.55 | €75.55 | 107 |
| 2026-07-29 | €75.89 | €76.26 | €74.53 | €76.26 | 145 |
| 2026-07-28 | €75.50 | €77.99 | €75.50 | €77.99 | 15 |
| 2026-07-27 | €77.89 | €78.00 | €75.00 | €75.00 | 95 |
| 2026-07-24 | €74.61 | €77.89 | €74.61 | €77.89 | 30 |
| 2026-07-23 | €73.51 | €74.50 | €73.50 | €74.50 | 352 |
| 2026-07-22 | €77.00 | €77.00 | €74.32 | €74.40 | 114 |
| 2026-07-21 | €76.00 | €76.00 | €74.00 | €75.00 | 150 |
| 2026-07-20 | €76.01 | €76.01 | €72.65 | €74.13 | 935 |
| 2026-07-17 | €75.00 | €76.01 | €75.00 | €76.01 | 111 |
| 2026-07-16 | €75.99 | €75.99 | €74.17 | €75.99 | 90 |
| 2026-07-15 | €74.86 | €76.00 | €74.85 | €75.86 | 164 |
| 2026-07-14 | €75.30 | €75.30 | €74.16 | €74.16 | 99 |
| 2026-07-13 | €74.50 | €75.50 | €74.50 | €75.20 | 59 |
| 2026-07-10 | €75.50 | €75.50 | €75.46 | €75.50 | 84 |
| 2026-07-09 | €74.16 | €75.45 | €74.16 | €75.45 | 23 |
| 2026-07-08 | €74.21 | €74.21 | €74.16 | €74.16 | 105 |
| 2026-07-07 | €74.01 | €75.49 | €74.01 | €75.45 | 208 |
| 2026-07-06 | €74.00 | €74.99 | €73.10 | €74.00 | 180 |
| 2026-07-03 | €75.00 | €75.00 | €73.31 | €75.00 | 212 |
| 2026-07-02 | €74.00 | €74.98 | €74.00 | €74.95 | 118 |
| 2026-07-01 | €73.87 | €74.00 | €73.87 | €74.00 | 77 |
| 2026-06-30 | €74.00 | €76.00 | €73.07 | €73.79 | 388 |
| 2026-06-29 | €76.00 | €76.00 | €73.37 | €74.13 | 81 |
| 2026-06-26 | €74.53 | €75.24 | €74.53 | €75.24 | 48 |
| 2026-06-25 | €75.00 | €76.00 | €74.02 | €76.00 | 173 |
| 2026-06-24 | €74.00 | €75.90 | €74.00 | €75.01 | 167 |
| 2026-06-23 | €74.69 | €75.00 | €74.00 | €75.00 | 265 |
| 2026-06-22 | €74.90 | €74.95 | €73.01 | €74.69 | 126 |
| 2026-06-18 | €74.94 | €74.94 | €74.01 | €74.50 | 75 |
| 2026-06-17 | €74.94 | €74.94 | €74.00 | €74.00 | 131 |
| 2026-06-16 | €74.00 | €74.92 | €73.29 | €74.90 | 350 |
| 2026-06-15 | €73.06 | €74.93 | €73.06 | €73.13 | 211 |
| 2026-06-12 | €74.93 | €74.93 | €73.01 | €73.04 | 156 |
| 2026-06-11 | €74.92 | €74.92 | €74.92 | €74.92 | 1 |
| 2026-06-10 | €72.81 | €74.94 | €72.81 | €73.01 | 235 |
| 2026-06-09 | €74.98 | €74.98 | €72.65 | €72.65 | 92 |
| 2026-06-08 | €74.56 | €74.99 | €73.55 | €74.99 | 168 |
| 2026-06-05 | €73.55 | €77.50 | €73.55 | €75.41 | 134 |
| 2026-06-04 | €76.00 | €76.00 | €75.40 | €75.40 | 251 |
| 2026-06-03 | €74.33 | €76.00 | €73.04 | €76.00 | 271 |
| 2026-06-02 | €73.40 | €75.95 | €73.11 | €74.98 | 480 |
| 2026-06-01 | €76.00 | €76.00 | €73.53 | €75.00 | 299 |
| 2026-05-29 | €77.50 | €78.58 | €76.40 | €76.94 | 254 |
| 2026-05-28 | €78.56 | €78.59 | €75.53 | €76.14 | 290 |
| 2026-05-27 | €78.61 | €78.61 | €76.53 | €78.56 | 504 |
| 2026-05-26 | €78.60 | €78.60 | €75.00 | €76.50 | 546 |
| 2026-05-25 | €78.44 | €78.62 | €78.11 | €78.62 | 199 |
| 2026-05-22 | €78.41 | €79.00 | €78.41 | €78.45 | 472 |
| 2026-05-21 | €78.99 | €79.00 | €78.46 | €78.46 | 77 |
| 2026-05-20 | €78.44 | €78.45 | €78.40 | €78.45 | 101 |
| 2026-05-19 | €78.59 | €78.59 | €78.11 | €78.40 | 120 |
| 2026-05-18 | €78.99 | €79.00 | €78.60 | €78.60 | 166 |
| 2026-05-15 | €79.00 | €79.00 | €78.50 | €79.00 | 497 |
| 2026-05-13 | €79.60 | €79.70 | €78.40 | €79.00 | 1,085 |
| 2026-05-12 | €79.50 | €80.50 | €79.50 | €79.57 | 326 |
| 2026-05-11 | €79.69 | €79.69 | €79.04 | €79.49 | 146 |
| 2026-05-08 | €79.21 | €81.00 | €79.21 | €79.72 | 250 |
| 2026-05-07 | €80.17 | €82.49 | €80.17 | €81.00 | 159 |
| 2026-05-06 | €79.36 | €81.48 | €79.35 | €81.00 | 590 |
| 2026-05-05 | €80.32 | €80.32 | €78.55 | €80.20 | 669 |
| 2026-05-04 | €80.32 | €81.22 | €80.31 | €80.31 | 464 |
| 2026-04-30 | €80.59 | €82.21 | €80.32 | €80.33 | 196 |
| 2026-04-29 | €80.35 | €81.87 | €80.31 | €80.85 | 244 |
| 2026-04-28 | €82.97 | €82.97 | €80.26 | €80.26 | 350 |
| 2026-04-27 | €82.51 | €82.98 | €82.01 | €82.97 | 98 |
| 2026-04-24 | €82.01 | €82.99 | €82.00 | €82.20 | 93 |
| 2026-04-23 | €83.00 | €83.00 | €82.00 | €82.94 | 100 |
| 2026-04-22 | €82.07 | €83.49 | €82.05 | €82.50 | 449 |
| 2026-04-21 | €83.16 | €84.94 | €82.60 | €83.67 | 640 |
| 2026-04-20 | €83.09 | €84.98 | €83.09 | €83.16 | 314 |
| 2026-04-17 | €82.66 | €83.99 | €82.66 | €83.10 | 143 |
| 2026-04-16 | €83.49 | €83.99 | €83.49 | €83.89 | 42 |
| 2026-04-15 | €84.16 | €84.98 | €83.61 | €83.99 | 312 |
| 2026-04-14 | €84.98 | €85.00 | €83.30 | €83.61 | 234 |
| 2026-04-13 | €85.01 | €85.01 | €81.51 | €82.54 | 318 |
| 2026-04-10 | €89.00 | €89.00 | €85.00 | €85.00 | 367 |
| 2026-04-09 | €91.50 | €91.50 | €87.06 | €89.00 | 760 |
| 2026-04-08 | €89.80 | €92.70 | €89.80 | €91.50 | 1,154 |
| 2026-04-07 | €87.97 | €89.98 | €87.96 | €89.01 | 791 |
| 2026-04-02 | €85.97 | €88.97 | €85.00 | €87.96 | 312 |
| 2026-04-01 | €84.90 | €85.00 | €84.00 | €85.00 | 77 |
| 2026-03-31 | €84.99 | €84.99 | €84.00 | €84.89 | 52 |
| 2026-03-30 | €84.99 | €84.99 | €84.13 | €84.99 | 51 |
| 2026-03-27 | €84.50 | €84.98 | €83.11 | €84.98 | 87 |
| 2026-03-26 | €85.00 | €85.00 | €83.12 | €84.99 | 122 |
| 2026-03-25 | €84.00 | €85.00 | €82.72 | €82.73 | 269 |
| 2026-03-24 | €82.63 | €84.00 | €82.63 | €83.20 | 174 |
| 2026-03-23 | €82.01 | €84.00 | €82.00 | €84.00 | 230 |
| 2026-03-20 | €83.99 | €84.11 | €81.99 | €84.11 | 621 |
| 2026-03-19 | €84.00 | €85.00 | €84.00 | €84.00 | 108 |
| 2026-03-18 | €83.99 | €86.98 | €83.99 | €86.98 | 364 |
| 2026-03-17 | €85.01 | €86.99 | €83.65 | €83.65 | 448 |
| 2026-03-16 | €85.61 | €86.00 | €82.55 | €85.63 | 177 |
| 2026-03-13 | €86.21 | €86.98 | €83.63 | €86.97 | 94 |
| 2026-03-12 | €83.64 | €86.20 | €83.64 | €86.20 | 639 |
| 2026-03-11 | €83.00 | €85.97 | €83.00 | €83.63 | 1,232 |
| 2026-03-10 | €79.95 | €82.97 | €79.95 | €80.31 | 171 |
| 2026-03-09 | €81.16 | €81.16 | €79.00 | €79.94 | 279 |
| 2026-03-06 | €80.59 | €80.59 | €80.51 | €80.58 | 145 |
| 2026-03-05 | €81.50 | €81.99 | €80.55 | €80.55 | 58 |
| 2026-03-04 | €80.99 | €82.98 | €80.00 | €82.98 | 123 |
| 2026-03-03 | €81.00 | €81.00 | €80.00 | €81.00 | 492 |
| 2026-03-02 | €81.60 | €82.00 | €80.41 | €80.41 | 308 |
| 2026-02-27 | €81.59 | €82.98 | €81.50 | €82.30 | 369 |
| 2026-02-26 | €81.50 | €82.98 | €81.50 | €81.60 | 159 |
| 2026-02-25 | €82.99 | €82.99 | €81.20 | €81.21 | 177 |
| 2026-02-24 | €80.31 | €83.00 | €80.31 | €83.00 | 218 |
| 2026-02-23 | €80.90 | €80.90 | €80.30 | €80.90 | 662 |
| 2026-02-20 | €83.45 | €83.45 | €82.00 | €82.00 | 37 |
| 2026-02-19 | €83.00 | €83.49 | €80.02 | €83.45 | 237 |
| 2026-02-18 | €81.51 | €83.40 | €81.51 | €82.01 | 612 |
| 2026-02-17 | €81.51 | €83.44 | €81.51 | €81.51 | 39 |
| 2026-02-16 | €82.10 | €83.00 | €81.00 | €81.51 | 251 |
| 2026-02-13 | €80.05 | €82.10 | €80.05 | €82.10 | 81 |
| 2026-02-12 | €79.06 | €82.10 | €79.06 | €80.05 | 263 |
| 2026-02-11 | €79.50 | €79.50 | €78.50 | €79.05 | 213 |
| 2026-02-10 | €78.49 | €79.50 | €78.49 | €79.50 | 273 |
| 2026-02-09 | €79.51 | €81.00 | €79.00 | €79.52 | 191 |
| 2026-02-06 | €79.31 | €79.50 | €78.27 | €78.50 | 254 |
| 2026-02-05 | €79.26 | €79.50 | €79.20 | €79.50 | 289 |
| 2026-02-04 | €78.99 | €79.00 | €78.10 | €78.85 | 122 |
| 2026-02-03 | €78.02 | €79.00 | €78.01 | €79.00 | 516 |
| 2026-02-02 | €79.26 | €79.26 | €78.50 | €78.50 | 198 |
| 2026-01-30 | €79.27 | €79.28 | €79.27 | €79.27 | 71 |
| 2026-01-29 | €79.07 | €80.82 | €79.06 | €79.27 | 54 |
| 2026-01-28 | €79.06 | €80.00 | €79.06 | €79.21 | 236 |
| 2026-01-27 | €80.36 | €80.36 | €79.05 | €79.25 | 248 |
| 2026-01-26 | €80.99 | €81.00 | €79.56 | €80.85 | 68 |
| 2026-01-23 | €80.00 | €81.00 | €79.50 | €81.00 | 133 |
| 2026-01-22 | €79.50 | €80.99 | €79.50 | €80.00 | 264 |
| 2026-01-21 | €79.80 | €79.83 | €79.50 | €79.83 | 126 |
| 2026-01-20 | €81.00 | €81.01 | €79.70 | €79.83 | 229 |
| 2026-01-19 | €79.66 | €81.00 | €79.66 | €81.00 | 154 |
| 2026-01-16 | €81.00 | €82.59 | €81.00 | €81.40 | 129 |
| 2026-01-15 | €79.42 | €81.50 | €79.42 | €79.53 | 135 |
| 2026-01-14 | €79.50 | €79.60 | €79.50 | €79.60 | 189 |
| 2026-01-13 | €79.65 | €79.65 | €77.10 | €79.54 | 173 |
| 2026-01-12 | €80.21 | €80.22 | €80.01 | €80.22 | 54 |
| 2026-01-09 | €80.84 | €81.18 | €80.00 | €80.22 | 171 |
| 2026-01-08 | €79.91 | €81.33 | €79.91 | €81.19 | 255 |
| 2026-01-07 | €79.34 | €80.50 | €79.34 | €80.00 | 48 |
| 2026-01-05 | €79.00 | €81.10 | €79.00 | €79.32 | 498 |
| 2026-01-02 | €79.51 | €79.51 | €78.60 | €79.00 | 422 |
| 2025-12-30 | €78.03 | €79.50 | €78.00 | €79.50 | 649 |
| 2025-12-29 | €80.10 | €80.20 | €77.00 | €79.00 | 447 |
| 2025-12-23 | €81.00 | €81.39 | €80.00 | €81.39 | 57 |
| 2025-12-22 | €81.01 | €81.60 | €81.01 | €81.40 | 159 |
| 2025-12-19 | €80.84 | €82.87 | €80.61 | €80.61 | 333 |
| 2025-12-18 | €81.03 | €82.87 | €80.69 | €81.00 | 335 |
| 2025-12-17 | €81.06 | €82.29 | €81.05 | €81.05 | 132 |
| 2025-12-16 | €82.88 | €82.88 | €81.01 | €81.01 | 91 |
| 2025-12-15 | €82.00 | €82.89 | €80.49 | €82.89 | 83 |
| 2025-12-12 | €82.89 | €82.89 | €81.28 | €82.89 | 80 |
| 2025-12-11 | €81.89 | €82.89 | €80.50 | €82.89 | 355 |
| 2025-12-10 | €81.89 | €81.89 | €81.07 | €81.74 | 229 |
| 2025-12-09 | €81.41 | €81.99 | €81.07 | €81.96 | 213 |
| 2025-12-08 | €82.00 | €82.00 | €80.42 | €81.14 | 175 |
| 2025-12-05 | €82.45 | €82.45 | €80.12 | €82.00 | 128 |
| 2025-12-04 | €82.50 | €82.66 | €81.04 | €82.00 | 309 |
| 2025-12-03 | €83.70 | €83.79 | €82.50 | €82.90 | 207 |
| 2025-12-02 | €81.75 | €83.33 | €81.00 | €83.33 | 138 |
| 2025-12-01 | €83.89 | €83.89 | €81.71 | €83.00 | 196 |
| 2025-11-28 | €81.04 | €83.84 | €81.01 | €83.84 | 360 |
| 2025-11-27 | €80.00 | €82.99 | €80.00 | €82.00 | 556 |
| 2025-11-26 | €79.75 | €79.99 | €79.75 | €79.99 | 885 |
| 2025-11-25 | €78.94 | €79.98 | €78.94 | €79.76 | 907 |
| 2025-11-24 | €79.10 | €79.10 | €76.21 | €78.93 | 571 |
| 2025-11-21 | €76.02 | €79.10 | €76.02 | €79.10 | 979 |
| 2025-11-20 | €77.21 | €77.49 | €75.13 | €75.30 | 183 |
| 2025-11-19 | €78.39 | €78.39 | €75.12 | €77.17 | 179 |
| 2025-11-18 | €77.48 | €77.48 | €75.15 | €75.20 | 303 |
| 2025-11-17 | €78.70 | €78.70 | €76.00 | €77.40 | 538 |
| 2025-11-14 | €78.70 | €78.70 | €75.92 | €78.68 | 501 |
| 2025-11-13 | €78.99 | €78.99 | €77.91 | €78.70 | 274 |
| 2025-11-12 | €78.88 | €78.88 | €73.15 | €77.93 | 261 |
| 2025-11-11 | €74.90 | €79.18 | €73.01 | €76.25 | 529 |
| 2025-11-10 | €71.96 | €75.00 | €71.95 | €74.90 | 751 |
| 2025-11-07 | €70.69 | €71.45 | €70.69 | €71.45 | 218 |
| 2025-11-06 | €70.71 | €70.71 | €70.71 | €70.71 | 38 |
| 2025-11-05 | €70.26 | €71.84 | €70.26 | €71.84 | 380 |
| 2025-11-04 | €71.40 | €71.40 | €70.29 | €71.00 | 382 |
| 2025-11-03 | €70.15 | €71.40 | €70.15 | €71.40 | 399 |
| 2025-10-31 | €71.40 | €71.40 | €70.21 | €70.26 | 407 |
| 2025-10-30 | €70.90 | €71.36 | €70.16 | €70.22 | 188 |
| 2025-10-29 | €71.30 | €71.30 | €70.14 | €70.14 | 86 |
| 2025-10-28 | €71.49 | €71.49 | €70.79 | €71.30 | 197 |
| 2025-10-27 | €70.56 | €71.47 | €69.57 | €71.47 | 83 |
| 2025-10-24 | €72.00 | €72.00 | €69.51 | €71.30 | 150 |
| 2025-10-23 | €71.50 | €72.17 | €71.21 | €71.90 | 122 |
| 2025-10-22 | €72.44 | €72.49 | €71.23 | €72.23 | 108 |
| 2025-10-21 | €71.89 | €71.89 | €71.01 | €71.01 | 75 |
| 2025-10-20 | €71.01 | €71.90 | €70.32 | €71.00 | 93 |
| 2025-10-17 | €70.18 | €71.00 | €70.01 | €71.00 | 245 |
| 2025-10-16 | €70.99 | €70.99 | €70.01 | €70.18 | 180 |
| 2025-10-15 | €69.89 | €70.15 | €69.89 | €70.14 | 131 |
| 2025-10-14 | €70.06 | €70.97 | €69.86 | €69.86 | 105 |
| 2025-10-13 | €70.49 | €71.79 | €70.01 | €70.09 | 433 |
| 2025-10-10 | €71.89 | €72.00 | €70.01 | €71.80 | 227 |
| 2025-10-09 | €72.00 | €72.00 | €69.50 | €69.50 | 243 |