SRV Yhtiöt Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2024-08-23 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2024-08-22 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-08-21 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-08-20 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-08-19 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-08-16 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-08-15 | 5.120 | 5.120 | 5.100 | 5.100 | 5.100 | 31 |
| 2024-08-14 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2024-08-13 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2024-08-12 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2024-08-09 | 5.220 | 5.340 | 5.040 | 5.040 | 5.040 | 3,022 |
| 2024-08-08 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-08-07 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 771 |
| 2024-08-06 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2024-08-05 | 5.160 | 5.160 | 5.000 | 5.060 | 5.060 | 697 |
| 2024-08-02 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 993 |
| 2024-08-01 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 260 |
| 2024-07-31 | 5.240 | 5.240 | 5.200 | 5.200 | 5.200 | 500 |
| 2024-07-30 | 5.160 | 5.160 | 5.100 | 5.100 | 5.100 | 300 |
| 2024-07-29 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2024-07-26 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2024-07-25 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2024-07-24 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2024-07-23 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2024-07-22 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2024-07-19 | 5.100 | 5.100 | 5.000 | 5.060 | 5.060 | 1,513 |
| 2024-07-18 | 5.100 | 5.180 | 5.100 | 5.180 | 5.180 | 1,231 |
| 2024-07-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-07-16 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-07-15 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-07-12 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-07-11 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-07-10 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-07-09 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-07-08 | 5.100 | 5.100 | 5.020 | 5.020 | 5.020 | 500 |
| 2024-07-05 | 5.160 | 5.160 | 5.080 | 5.080 | 5.080 | 500 |
| 2024-07-04 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2024-07-03 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2024-07-02 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2024-07-01 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2024-06-26 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
| 2024-06-25 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 0 |
| 2024-06-21 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2024-06-20 | 5.500 | 5.500 | 5.380 | 5.380 | 5.380 | 1,800 |
| 2024-06-19 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2024-06-18 | 5.100 | 5.160 | 5.000 | 5.160 | 5.160 | 616 |
| 2024-06-14 | 6.260 | 6.260 | 6.100 | 6.100 | 6.100 | 1,879 |
| 2024-06-13 | 6.300 | 6.300 | 6.120 | 6.120 | 6.120 | 1,470 |
| 2024-06-12 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2024-06-11 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2024-06-10 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 0 |
| 2024-06-07 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2024-06-06 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 0 |
| 2024-06-05 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 0 |
| 2024-06-04 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2024-06-03 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
| 2024-05-31 | 6.400 | 6.400 | 6.300 | 6.300 | 6.300 | 555 |
| 2024-05-30 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 0 |
| 2024-05-29 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.