SRV Yhtiöt Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 4.300 | 4.400 | 4.300 | 4.400 | 4.400 | 1,600 |
| 2023-11-24 | 4.100 | 4.250 | 4.100 | 4.180 | 4.180 | 3,200 |
| 2023-11-23 | 3.950 | 3.980 | 3.950 | 3.980 | 3.980 | 1,600 |
| 2023-11-22 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-11-21 | 3.630 | 3.650 | 3.630 | 3.650 | 3.650 | 1,600 |
| 2023-11-20 | 3.450 | 3.530 | 3.450 | 3.530 | 3.530 | 1,344 |
| 2023-11-17 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2023-11-16 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2023-11-15 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2023-11-14 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2023-11-13 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2023-11-10 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2023-11-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-11-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-11-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-11-06 | 3.550 | 3.550 | 3.480 | 3.480 | 3.480 | 1,600 |
| 2023-11-03 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2023-11-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-11-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-10-31 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-10-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-10-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,600 |
| 2023-10-26 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-10-25 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2023-10-24 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2023-10-23 | 3.300 | 3.300 | 3.290 | 3.290 | 3.290 | 1,550 |
| 2023-10-20 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2023-10-19 | 3.230 | 3.300 | 3.150 | 3.200 | 3.200 | 3,000 |
| 2023-10-18 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 1,270 |
| 2023-10-17 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2023-10-16 | 3.350 | 3.360 | 3.350 | 3.360 | 3.360 | 1,312 |
| 2023-10-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-10-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-10-11 | 3.530 | 3.530 | 3.500 | 3.500 | 3.500 | 1,500 |
| 2023-10-10 | 3.330 | 3.430 | 3.330 | 3.430 | 3.430 | 3 |
| 2023-10-09 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2023-10-06 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2023-10-05 | 3.400 | 3.450 | 3.400 | 3.450 | 3.450 | 98 |
| 2023-10-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-10-03 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2023-10-02 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2023-09-29 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2023-09-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-09-27 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2023-09-26 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 0 |
| 2023-09-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-09-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-09-21 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2023-09-20 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2023-09-19 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2023-09-18 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2023-09-15 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2023-09-14 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2023-09-13 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2023-09-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-09-11 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-09-08 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2023-09-07 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2023-09-06 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2023-09-05 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 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.