SRV Yhtiöt Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 3.852 | 3.852 | 3.800 | 3.800 | 3.800 | 1,331 |
| 2022-09-16 | 3.850 | 3.946 | 3.850 | 3.946 | 3.946 | 183 |
| 2022-09-15 | 3.946 | 3.946 | 3.946 | 3.946 | 3.946 | 0 |
| 2022-09-14 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2022-09-13 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2022-09-12 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2022-09-09 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2022-09-08 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2022-09-07 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2022-09-06 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2022-09-05 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2022-09-02 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2022-09-01 | 3.932 | 3.932 | 3.830 | 3.830 | 3.830 | 1,544 |
| 2022-08-31 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2022-08-30 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2022-08-29 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2022-08-26 | 4.256 | 4.256 | 4.256 | 4.256 | 4.256 | 0 |
| 2022-08-25 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 0 |
| 2022-08-24 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2022-08-23 | 4.160 | 4.260 | 4.160 | 4.260 | 4.260 | 200 |
| 2022-08-22 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2022-08-19 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2022-08-18 | 4.234 | 4.234 | 4.234 | 4.234 | 4.234 | 0 |
| 2022-08-17 | 4.274 | 4.274 | 4.274 | 4.274 | 4.274 | 0 |
| 2022-08-16 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 0 |
| 2022-08-15 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 0 |
| 2022-08-12 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 0 |
| 2022-08-11 | 4.266 | 4.266 | 4.266 | 4.266 | 4.266 | 0 |
| 2022-08-10 | 4.276 | 4.276 | 4.276 | 4.276 | 4.276 | 0 |
| 2022-08-09 | 4.286 | 4.286 | 4.286 | 4.286 | 4.286 | 0 |
| 2022-08-08 | 4.304 | 4.304 | 4.304 | 4.304 | 4.304 | 0 |
| 2022-08-05 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2022-08-04 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2022-08-03 | 4.358 | 4.358 | 4.358 | 4.358 | 4.358 | 0 |
| 2022-08-02 | 4.358 | 4.358 | 4.358 | 4.358 | 4.358 | 0 |
| 2022-08-01 | 4.382 | 4.382 | 4.382 | 4.382 | 4.382 | 0 |
| 2022-07-29 | 4.408 | 4.408 | 4.408 | 4.408 | 4.408 | 0 |
| 2022-07-28 | 4.416 | 4.416 | 4.416 | 4.416 | 4.416 | 0 |
| 2022-07-27 | 4.444 | 4.444 | 4.444 | 4.444 | 4.444 | 0 |
| 2022-07-26 | 4.452 | 4.452 | 4.452 | 4.452 | 4.452 | 0 |
| 2022-07-25 | 4.600 | 4.600 | 4.510 | 4.510 | 4.510 | 820 |
| 2022-07-22 | 4.722 | 4.722 | 4.722 | 4.722 | 4.722 | 0 |
| 2022-07-21 | 4.788 | 4.788 | 4.788 | 4.788 | 4.788 | 0 |
| 2022-07-20 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2022-07-19 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2022-07-18 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2022-07-15 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2022-07-14 | 4.798 | 4.798 | 4.724 | 4.724 | 4.724 | 1 |
| 2022-07-13 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2022-07-12 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2022-07-11 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2022-07-08 | 4.900 | 5.100 | 4.900 | 5.050 | 5.050 | 920 |
| 2022-07-07 | 4.701 | 4.825 | 4.701 | 4.825 | 4.825 | 100 |
| 2022-07-04 | 0.154 | 0.154 | 0.154 | 0.154 | 6.160 | 0 |
| 2022-07-01 | 0.130 | 0.154 | 0.130 | 0.154 | 6.160 | 50 |
| 2022-06-30 | 0.161 | 0.161 | 0.161 | 0.161 | 6.424 | 0 |
| 2022-06-29 | 0.166 | 0.166 | 0.166 | 0.166 | 6.640 | 0 |
| 2022-06-28 | 0.173 | 0.173 | 0.173 | 0.173 | 6.920 | 0 |
| 2022-06-27 | 0.173 | 0.173 | 0.173 | 0.173 | 6.920 | 0 |
| 2022-06-24 | 0.173 | 0.173 | 0.173 | 0.173 | 6.920 | 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.