Olvi Plc A - Price History
Monthly price history for OLVAS.HE (Olvi Plc A)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €30.25 | €30.25 |
| April 2024 | €29.95 | €29.95 |
| March 2024 | €30.80 | €30.80 |
| February 2024 | €30.26 | €30.85 |
| January 2024 | €31.09 | €31.70 |
| December 2023 | €27.51 | €28.05 |
| November 2023 | €29.23 | €29.80 |
| October 2023 | €27.41 | €27.95 |
| September 2023 | €29.62 | €30.20 |
| August 2023 | €30.40 | €31 |
| July 2023 | €27.84 | €28.95 |
| June 2023 | €27.89 | €29 |
| May 2023 | €25.92 | €26.95 |
| April 2023 | €28.47 | €29.60 |
| March 2023 | €28.76 | €29.90 |
| February 2023 | €28.31 | €30.05 |
| January 2023 | €30.48 | €32.35 |
| December 2022 | €31.23 | €33.15 |
| November 2022 | €30.43 | €32.30 |
| October 2022 | €29.44 | €31.25 |
| September 2022 | €29.68 | €31.50 |
| August 2022 | €32.03 | €34 |
| July 2022 | €33.35 | €36 |
| June 2022 | €29.97 | €32.35 |
| May 2022 | €29.55 | €31.90 |
| April 2022 | €29.22 | €31.55 |
| March 2022 | €33.02 | €35.65 |
| February 2022 | €39.41 | €43.25 |
| January 2022 | €43.87 | €48.15 |
| December 2021 | €46.65 | €51.20 |
| November 2021 | €46.83 | €51.40 |
| October 2021 | €47.65 | €52.30 |
| September 2021 | €45.56 | €50 |
| August 2021 | €47.29 | €51.90 |
| July 2021 | €47.69 | €52.90 |
| June 2021 | €45.70 | €50.70 |
| May 2021 | €46.60 | €51.70 |
| April 2021 | €47.51 | €52.70 |
| March 2021 | €43.40 | €48.70 |
| February 2021 | €39.84 | €44.70 |
| January 2021 | €39.22 | €44 |
| December 2020 | €43.23 | €48.50 |
| November 2020 | €42.78 | €48 |
| October 2020 | €40.02 | €44.90 |
| September 2020 | €38.59 | €43.30 |
| August 2020 | €38.86 | €43.60 |
| July 2020 | €37.44 | €42.50 |
| June 2020 | €37.18 | €42.20 |
| May 2020 | €36.30 | €41.20 |
| April 2020 | €33.92 | €38.50 |
| March 2020 | €31.81 | €36.60 |
| February 2020 | €31.90 | €36.70 |
| January 2020 | €33.90 | €39 |
| December 2019 | €35.81 | €41.20 |
| November 2019 | €34.94 | €40.20 |
| October 2019 | €33.08 | €38.05 |
| September 2019 | €33.16 | €38.15 |
| August 2019 | €30.86 | €35.50 |
| July 2019 | €30.17 | €35.15 |
| June 2019 | €29.35 | €34.20 |
| May 2019 | €28.24 | €32.90 |
| April 2019 | €28.37 | €33.05 |
| March 2019 | €27.26 | €32.20 |
| February 2019 | €27.01 | €31.90 |
| January 2019 | €28.03 | €33.10 |
| December 2018 | €26.67 | €31.50 |
| November 2018 | €24.56 | €29 |
| October 2018 | €25.06 | €29.60 |
| September 2018 | €24.22 | €28.60 |
| August 2018 | €26.50 | €31.30 |
| July 2018 | €27.26 | €32.20 |
| June 2018 | €26.84 | €31.70 |
| May 2018 | €25.49 | €30.10 |
| April 2018 | €23.54 | €27.80 |
| March 2018 | €23.11 | €28.10 |
| February 2018 | €23.60 | €28.70 |
| January 2018 | €23.93 | €29.10 |
| December 2017 | €24.57 | €29.87 |
| November 2017 | €23.44 | €28.50 |
| October 2017 | €23.07 | €28.05 |
| September 2017 | €23.85 | €29 |
| August 2017 | €25.74 | €31.30 |
| July 2017 | €24.45 | €29.73 |
| June 2017 | €25.20 | €30.64 |
| May 2017 | €25.21 | €30.65 |
| April 2017 | €23.36 | €28.40 |
| March 2017 | €21.63 | €27.02 |
| February 2017 | €21.05 | €26.30 |
| January 2017 | €22.65 | €28.30 |
| December 2016 | €22.41 | €28 |
| November 2016 | €21.92 | €27.38 |
| October 2016 | €22.08 | €27.59 |
| September 2016 | €21.17 | €26.45 |
| August 2016 | €21.89 | €27.35 |
| July 2016 | €20.86 | €26.06 |
| June 2016 | €20.21 | €25.25 |
| May 2016 | €21.24 | €26.53 |
| April 2016 | €19.42 | €24.26 |
| March 2016 | €19.55 | €25.10 |
| February 2016 | €17.69 | €22.71 |
| January 2016 | €17.33 | €22.25 |
| December 2015 | €17.29 | €22.19 |
| November 2015 | €16.75 | €21.50 |
| October 2015 | €17.18 | €22.05 |
| September 2015 | €17.21 | €22.09 |
| August 2015 | €17.92 | €23.01 |
| July 2015 | €20.60 | €26.45 |
| June 2015 | €20.49 | €26.30 |
| May 2015 | €19.94 | €25.60 |
| April 2015 | €19.76 | €25.37 |
| March 2015 | €18.15 | €23.90 |
| February 2015 | €17.34 | €22.83 |
| January 2015 | €18.29 | €24.08 |
| December 2014 | €16 | €21.07 |
| November 2014 | €16.94 | €22.30 |
| October 2014 | €17.88 | €23.54 |
| September 2014 | €18.19 | €23.95 |
| August 2014 | €19.16 | €25.23 |
| July 2014 | €19 | €25.02 |
| June 2014 | €18.84 | €24.81 |
| May 2014 | €18.56 | €24.44 |
| April 2014 | €18.46 | €24.30 |
| March 2014 | €18.44 | €24.90 |
| February 2014 | €19.66 | €26.55 |
| January 2014 | €20.47 | €27.65 |
| December 2013 | €21.18 | €28.60 |
| November 2013 | €19.77 | €26.70 |
| October 2013 | €19.66 | €26.56 |
| September 2013 | €19.17 | €25.89 |
| August 2013 | €18.86 | €25.47 |
| July 2013 | €19.99 | €27 |
| June 2013 | €19.89 | €26.86 |
| May 2013 | €17.43 | €23.54 |
| April 2013 | €16.55 | €22.35 |
| March 2013 | €15.42 | €21.30 |
| February 2013 | €15.33 | €21.18 |
| January 2013 | €15.62 | €21.59 |
| December 2012 | €14.22 | €19.65 |
| November 2012 | €14.40 | €19.90 |
| October 2012 | €14.48 | €20 |
| September 2012 | €13.14 | €18.15 |
| August 2012 | €13.68 | €18.90 |
| July 2012 | €12.66 | €17.50 |
| June 2012 | €13.53 | €18.70 |
| May 2012 | €13.58 | €18.77 |
| April 2012 | €12.96 | €17.90 |
| March 2012 | €12.28 | €17.47 |
| February 2012 | €12.02 | €17.10 |
| January 2012 | €11.54 | €16.42 |
| December 2011 | €10.37 | €14.75 |
| November 2011 | €10.40 | €14.80 |
| October 2011 | €10.90 | €15.50 |
| September 2011 | €10.70 | €15.22 |
| August 2011 | €11.32 | €16.10 |
| July 2011 | €12.63 | €17.97 |
| June 2011 | €13.08 | €18.60 |
| May 2011 | €13.10 | €18.63 |
| April 2011 | €12.77 | €18.17 |
| March 2011 | €12.28 | €37 |
| February 2011 | €11.20 | €33.75 |
| January 2011 | €11.15 | €33.60 |
| December 2010 | €10.19 | €30.70 |
| November 2010 | €9.92 | €29.90 |
| October 2010 | €10.21 | €30.77 |
| September 2010 | €10.09 | €30.40 |
| August 2010 | €9.46 | €28.51 |
| July 2010 | €9.73 | €29.30 |
| June 2010 | €9.10 | €27.40 |
| May 2010 | €8.36 | €25.20 |
| April 2010 | €8.96 | €27 |
| March 2010 | €8.79 | €27.27 |
| February 2010 | €8.21 | €25.49 |
| January 2010 | €8.81 | €27.35 |
| December 2009 | €8.54 | €26.49 |
| November 2009 | €7.97 | €24.74 |
| October 2009 | €7.85 | €24.35 |
| September 2009 | €7.19 | €22.30 |
| August 2009 | €6.69 | €20.75 |
| July 2009 | €5.62 | €17.44 |
| June 2009 | €5.12 | €15.90 |
| May 2009 | €5.40 | €16.75 |
| April 2009 | €5.25 | €16.30 |
| March 2009 | €4.12 | €13.20 |
| February 2009 | €4.68 | €15 |
| January 2009 | €4.93 | €15.80 |
| December 2008 | €4.86 | €15.59 |
| November 2008 | €4.22 | €13.55 |
| October 2008 | €5.05 | €16.20 |
| September 2008 | €5.92 | €19 |
| August 2008 | €6.70 | €21.49 |
| July 2008 | €6.39 | €20.50 |
| June 2008 | €7.33 | €23.50 |
| May 2008 | €8.06 | €25.85 |
| April 2008 | €7.84 | €25.14 |
| March 2008 | €7.89 | €26.10 |
| February 2008 | €7.26 | €24.01 |
| January 2008 | €6.90 | €22.82 |
| December 2007 | €7.25 | €24 |
| November 2007 | €7.22 | €23.89 |
| October 2007 | €8.10 | €26.80 |
| September 2007 | €7.87 | €26.05 |
| August 2007 | €8.16 | €27 |
| July 2007 | €8.12 | €26.88 |
| June 2007 | €8.80 | €29.10 |
| May 2007 | €8.82 | €29.20 |
| April 2007 | €7.34 | €24.30 |
| March 2007 | €6.65 | €22.66 |
| February 2007 | €6.75 | €23 |
| January 2007 | €6.01 | €20.48 |
| December 2006 | €5.87 | €20 |
| November 2006 | €5.65 | €19.25 |
| October 2006 | €5.61 | €19.10 |
| September 2006 | €4.96 | €16.89 |
| August 2006 | €4.92 | €16.75 |
| July 2006 | €4.78 | €16.30 |
| June 2006 | €3.89 | €13.25 |
| May 2006 | €4.11 | €14 |
| April 2006 | €4.56 | €15.52 |
| March 2006 | €4.15 | €29.95 |
| February 2006 | €3.88 | €28 |
| January 2006 | €3.18 | €22.95 |
| December 2005 | €2.92 | €21.10 |
| November 2005 | €2.72 | €19.60 |
| October 2005 | €2.54 | €18.30 |
| September 2005 | €2.33 | €16.80 |
| August 2005 | €2.32 | €16.70 |
| July 2005 | €2.52 | €18.20 |
| June 2005 | €2.48 | €17.86 |
| May 2005 | €2.30 | €16.60 |
| April 2005 | €2.15 | €15.51 |
| March 2005 | €2.14 | €16.10 |
| February 2005 | €1.95 | €14.66 |
| January 2005 | €1.95 | €14.65 |
| December 2004 | €1.75 | €13.17 |
| November 2004 | €1.78 | €13.34 |
| October 2004 | €1.62 | €12.17 |
| September 2004 | €1.60 | €12 |
| August 2004 | €1.59 | €11.91 |
| July 2004 | €1.66 | €12.50 |
| June 2004 | €1.68 | €12.62 |
| May 2004 | €1.69 | €12.67 |
| April 2004 | €1.73 | €12.99 |
| March 2004 | €1.73 | €13.68 |
| February 2004 | €1.75 | €13.80 |
| January 2004 | €1.71 | €13.55 |
| December 2003 | €1.68 | €13.25 |
| November 2003 | €1.82 | €14.39 |
| October 2003 | €1.77 | €14 |
| September 2003 | €1.57 | €12.40 |
| August 2003 | €1.50 | €11.85 |
| July 2003 | €1.44 | €11.39 |
| June 2003 | €1.32 | €10.40 |
| May 2003 | €1.31 | €10.36 |
| April 2003 | €1.34 | €10.58 |
| March 2003 | €1.28 | €22.75 |
| February 2003 | €1.15 | €20.40 |
| January 2003 | €1.21 | €21.45 |
| December 2002 | €1.18 | €21 |
| November 2002 | €1.16 | €20.50 |
| October 2002 | €1.14 | €20.30 |
| September 2002 | €1.18 | €21 |
| August 2002 | €1.21 | €21.50 |
| July 2002 | €1.27 | €22.49 |
| June 2002 | €1.25 | €22.20 |
| May 2002 | €1.31 | €23.25 |
| April 2002 | €1.27 | €22.50 |
| March 2002 | €1.22 | €22.50 |
| February 2002 | €1.16 | €21.40 |
| January 2002 | €1.14 | €20.95 |
| December 2001 | €1.06 | €19.55 |
| November 2001 | €1.05 | €19.40 |
| October 2001 | €0.98 | €18 |
| September 2001 | €0.95 | €17.50 |
| August 2001 | €1.03 | €19 |
| July 2001 | €1.03 | €19 |
| June 2001 | €1.01 | €18.60 |
| May 2001 | €1.06 | €19.60 |
| April 2001 | €1.03 | €19 |
| March 2001 | €0.93 | €19 |
| February 2001 | €0.93 | €19 |
| January 2001 | €0.88 | €17.90 |
| December 2000 | €0.84 | €17.20 |
| November 2000 | €0.86 | €17.50 |
| October 2000 | €0.83 | €17 |
| September 2000 | €0.84 | €17.05 |
| August 2000 | €0.83 | €16.95 |
| July 2000 | €0.86 | €17.60 |
| June 2000 | €0.88 | €18 |
| May 2000 | €0.93 | €19 |
| April 2000 | €0.96 | €19.50 |
| March 2000 | €1 | €21.40 |
| February 2000 | €0.99 | €21 |
| January 2000 | €0.97 | €20.70 |
| December 1999 | €0.96 | €20.40 |
| November 1999 | €0.93 | €19.80 |
| October 1999 | €0.96 | €20.50 |
| September 1999 | €0.96 | €20.55 |
| August 1999 | €0.92 | €19.70 |
| July 1999 | €0.96 | €20.50 |
| June 1999 | €0.92 | €19.50 |
| May 1999 | €0.86 | €18.20 |
| April 1999 | €0.91 | €19.40 |
| March 1999 | €0.86 | €19.10 |
| February 1999 | €0.78 | €17.30 |
| January 1999 | €0.73 | €16.11 |
| December 1998 | €0.73 | €16.15 |
| November 1998 | €0.79 | €17.49 |
| October 1998 | €0.82 | €18.16 |
| September 1998 | €0.88 | €19.59 |
| August 1998 | €1.02 | €22.54 |
| July 1998 | €1.15 | €25.56 |
| June 1998 | €1.15 | €25.51 |
| May 1998 | €1.16 | €25.73 |
| April 1998 | €1.19 | €27.08 |
| March 1998 | €1.16 | €26.57 |
| February 1998 | €1.16 | €26.57 |
| January 1998 | €1.11 | €25.23 |
| December 1997 | €1.06 | €24.22 |
| November 1997 | €1.14 | €25.90 |
| October 1997 | €1.08 | €24.56 |
| September 1997 | €1.22 | €27.75 |
| August 1997 | €1.14 | €26.07 |
| July 1997 | €1.11 | €25.23 |
| June 1997 | €1.05 | €23.88 |
| May 1997 | €1.01 | €23.02 |
| April 1997 | €1 | €23.55 |
| March 1997 | €0.98 | €23.13 |
| February 1997 | €0.98 | €23.04 |
| January 1997 | €1.04 | €24.39 |
| December 1996 | €0.97 | €22.87 |
| November 1996 | €0.93 | €21.86 |
| October 1996 | €0.90 | €21.02 |
| September 1996 | €0.95 | €22.20 |
| August 1996 | €0.91 | €21.36 |
| July 1996 | €0.84 | €19.68 |
| June 1996 | €0.91 | €21.36 |
| May 1996 | €1.03 | €24.22 |
| April 1996 | €1.18 | €28.59 |
| March 1996 | €1 | €24.22 |
| February 1996 | €1.04 | €25.23 |
| January 1996 | €0.86 | €20.86 |
| December 1995 | €0.81 | €19.68 |
| November 1995 | €0.79 | €19.17 |
| October 1995 | €0.77 | €18.84 |
| September 1995 | €0.76 | €18.50 |
| August 1995 | €0.75 | €18.16 |
| July 1995 | €0.79 | €19.17 |
| June 1995 | €0.82 | €19.85 |
| May 1995 | €0.80 | €19.34 |
| April 1995 | €0.77 | €19.34 |
| March 1995 | €0.73 | €18.33 |
| February 1995 | €0.84 | €21.02 |
| January 1995 | €0.92 | €23.04 |
| December 1994 | €0.94 | €23.55 |
| November 1994 | €0.99 | €24.89 |
| October 1994 | €1.07 | €26.74 |
| September 1994 | €1.05 | €26.24 |
| August 1994 | €1.11 | €27.75 |
| July 1994 | €1.14 | €28.59 |
| June 1994 | €0.99 | €24.89 |
| May 1994 | €1.11 | €27.75 |
| April 1994 | €1.16 | €29.43 |
| March 1994 | €1.13 | €28.59 |
| February 1994 | €1.19 | €60.55 |
| January 1994 | €0.93 | €47.09 |
| December 1993 | €0.77 | €39.02 |
| November 1993 | €0.66 | €33.64 |
| October 1993 | €0.68 | €34.31 |
| September 1993 | €0.68 | €34.48 |
| August 1993 | €0.70 | €35.82 |
| July 1993 | €0.68 | €34.48 |
| June 1993 | €0.63 | €31.79 |
| May 1993 | €0.66 | €33.64 |
| April 1993 | €0.74 | €37.84 |
| March 1993 | €0.66 | €33.81 |
| February 1993 | €0.66 | €33.81 |
| January 1993 | €0.67 | €34.48 |
| December 1992 | €0.51 | €26.07 |
| November 1992 | €0.49 | €25.06 |
| October 1992 | €0.49 | €25.23 |
| September 1992 | €0.50 | €25.40 |
| August 1992 | €0.52 | €26.91 |
| July 1992 | €0.55 | €28.09 |
| June 1992 | €0.53 | €27.25 |
| May 1992 | €0.52 | €26.91 |
| April 1992 | €0.51 | €25.90 |
OLVAS.HE
Price: €30.25
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.97%
Payout Ratio: 64.86%
Payout Ratio Range:
Dividend Per Share: 1.20 EUR
Earnings Per Share: 2.60 EUR
P/E Ratio: -125
Exchange: HEL
Sector: Consumer Defensive
Industry: Beverages - Brewers
Market Capitalization: 630.3 million
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 29.81%
DGR5: 21.72%
DGR10: 15.34%
DGR20: 28.18%