SRV Yhtiöt Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2023-03-14 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2023-03-13 | 3.560 | 3.560 | 3.450 | 3.450 | 3.450 | 1,450 |
| 2023-03-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2023-03-09 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2023-03-08 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2023-03-07 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2023-03-06 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2023-03-03 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2023-03-02 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2023-03-01 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2023-02-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-02-27 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-02-24 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-02-23 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-02-22 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-02-20 | 3.900 | 3.900 | 3.840 | 3.840 | 3.840 | 1,400 |
| 2023-02-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-02-16 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2023-02-15 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2023-02-14 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2023-02-13 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2023-02-10 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2023-02-09 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2023-02-08 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2023-02-07 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2023-02-06 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-02-03 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-02-02 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-02-01 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-01-31 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-01-30 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-01-27 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-01-26 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-01-25 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 0 |
| 2023-01-24 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2023-01-23 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-01-20 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-01-19 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2023-01-18 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2023-01-17 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-01-16 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2023-01-13 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2023-01-12 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2023-01-11 | 4.200 | 4.200 | 4.100 | 4.100 | 4.100 | 1,400 |
| 2023-01-10 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2023-01-06 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-01-05 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-12-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-12-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-12-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-12-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-12-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-12-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-12-21 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-12-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,300 |
| 2022-12-19 | 3.730 | 3.770 | 3.730 | 3.770 | 3.770 | 1,300 |
| 2022-12-16 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2022-12-15 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 0 |
| 2022-12-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 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.