SRV Yhtiöt Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 3.700 | 3.730 | 3.700 | 3.730 | 3.730 | 3 |
| 2024-02-21 | 3.800 | 3.800 | 3.700 | 3.750 | 3.750 | 305 |
| 2024-02-20 | 3.650 | 3.800 | 3.650 | 3.730 | 3.730 | 1,859 |
| 2024-02-19 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-02-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-02-15 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 4 |
| 2024-02-14 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 1,400 |
| 2024-02-13 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1,400 |
| 2024-02-12 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2024-02-09 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2024-02-08 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2024-02-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-02-06 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 1 |
| 2024-02-05 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2024-02-02 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2024-02-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-01-31 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2024-01-30 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2024-01-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-01-26 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2024-01-25 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2024-01-24 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2024-01-23 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2024-01-22 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2024-01-19 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2024-01-18 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2024-01-17 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-01-16 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-01-15 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-01-12 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-01-11 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-01-10 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-01-09 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-01-08 | 4.100 | 4.150 | 4.100 | 4.150 | 4.150 | 100 |
| 2024-01-05 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-01-04 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-01-03 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-01-02 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2023-12-29 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2023-12-28 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2023-12-27 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2023-12-22 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2023-12-21 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2023-12-20 | 3.870 | 4.000 | 3.870 | 4.000 | 4.000 | 500 |
| 2023-12-19 | 4.050 | 4.050 | 3.950 | 3.950 | 3.950 | 1,300 |
| 2023-12-18 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-12-15 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2023-12-14 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2023-12-13 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2023-12-12 | 4.340 | 4.340 | 4.250 | 4.250 | 4.250 | 22 |
| 2023-12-11 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-12-08 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 0 |
| 2023-12-07 | 4.350 | 4.350 | 4.330 | 4.330 | 4.330 | 1,451 |
| 2023-12-06 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2023-12-05 | 4.550 | 4.550 | 4.450 | 4.450 | 4.450 | 95 |
| 2023-12-04 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2023-12-01 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2023-11-30 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2023-11-29 | 4.150 | 4.300 | 4.150 | 4.300 | 4.300 | 49 |
| 2023-11-28 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1,400 |
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.