SRV Yhtiöt Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 6.500 | 6.500 | 6.360 | 6.360 | 6.360 | 900 |
| 2024-05-27 | 6.060 | 6.160 | 6.060 | 6.160 | 6.160 | 500 |
| 2024-05-23 | 6.260 | 6.260 | 6.200 | 6.200 | 6.200 | 2,166 |
| 2024-05-22 | 6.440 | 6.440 | 6.420 | 6.420 | 6.420 | 624 |
| 2024-05-21 | 6.740 | 6.740 | 6.600 | 6.600 | 6.600 | 1,700 |
| 2024-05-20 | 6.740 | 6.740 | 6.600 | 6.600 | 6.600 | 4,781 |
| 2024-05-17 | 6.240 | 6.580 | 6.240 | 6.580 | 6.580 | 2,800 |
| 2024-05-16 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-05-15 | 6.100 | 6.240 | 6.100 | 6.100 | 6.100 | 2,616 |
| 2024-05-14 | 5.760 | 5.980 | 5.760 | 5.980 | 5.980 | 3,200 |
| 2024-05-13 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2024-05-10 | 5.100 | 5.380 | 5.100 | 5.380 | 5.380 | 3,100 |
| 2024-05-09 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2024-05-08 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2024-05-07 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2024-05-06 | 4.820 | 4.920 | 4.820 | 4.920 | 4.920 | 1 |
| 2024-05-03 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2024-05-02 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 0 |
| 2024-04-30 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 0 |
| 2024-04-29 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2024-04-24 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2024-04-23 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 0 |
| 2024-04-22 | 4.600 | 4.600 | 4.480 | 4.480 | 4.480 | 2,389 |
| 2024-04-19 | 4.600 | 4.600 | 4.480 | 4.480 | 4.480 | 189 |
| 2024-04-18 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 0 |
| 2024-04-17 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-04-16 | 4.550 | 4.650 | 4.550 | 4.600 | 4.600 | 2,811 |
| 2024-04-15 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-04-12 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-04-11 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 0 |
| 2024-04-10 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2024-04-09 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 0 |
| 2024-04-08 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2024-04-05 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 0 |
| 2024-04-04 | 4.750 | 4.750 | 4.710 | 4.710 | 4.710 | 1,000 |
| 2024-04-03 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2024-04-02 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-03-28 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-03-27 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-03-22 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-03-21 | 4.050 | 4.100 | 4.050 | 4.100 | 4.100 | 500 |
| 2024-03-20 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2024-03-19 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,000 |
| 2024-03-18 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-03-15 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 0 |
| 2024-03-14 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2024-03-13 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-03-12 | 3.770 | 3.780 | 3.770 | 3.780 | 3.780 | 146 |
| 2024-03-11 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2024-03-08 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2024-03-07 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 0 |
| 2024-03-06 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 0 |
| 2024-03-05 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 0 |
| 2024-03-04 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 0 |
| 2024-03-01 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-02-29 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-02-28 | 3.700 | 3.700 | 3.650 | 3.650 | 3.650 | 500 |
| 2024-02-27 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2024-02-26 | 3.610 | 3.700 | 3.610 | 3.700 | 3.700 | 75 |
| 2024-02-23 | 3.650 | 3.700 | 3.650 | 3.700 | 3.700 | 925 |
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.