SRV Yhtiöt Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.500 | 5.520 | 5.420 | 5.420 | 5.420 | 2,941 |
| 2026-01-27 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2026-01-26 | 5.300 | 5.360 | 5.300 | 5.360 | 5.360 | 1,112 |
| 2026-01-23 | 5.400 | 5.460 | 5.400 | 5.460 | 5.460 | 551 |
| 2026-01-22 | 5.300 | 5.300 | 5.260 | 5.260 | 5.260 | 941 |
| 2026-01-21 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2026-01-20 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2026-01-19 | 4.640 | 4.800 | 4.640 | 4.800 | 4.800 | 2,264 |
| 2026-01-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-01-15 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-01-14 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-01-13 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2026-01-12 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2026-01-09 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2026-01-08 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2026-01-07 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2026-01-06 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2026-01-05 | 4.400 | 4.430 | 4.400 | 4.430 | 4.430 | 1,229 |
| 2026-01-02 | 4.260 | 4.300 | 4.260 | 4.300 | 4.300 | 1,229 |
| 2025-12-30 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2025-12-29 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 500 |
| 2025-12-23 | 4.260 | 4.260 | 4.070 | 4.070 | 4.070 | 500 |
| 2025-12-22 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2025-12-19 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2025-12-18 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-12-17 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-12-16 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-12-15 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-12-12 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-12-11 | 4.540 | 4.540 | 4.460 | 4.460 | 4.460 | 100 |
| 2025-12-10 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-12-09 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-12-08 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 0 |
| 2025-12-05 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 0 |
| 2025-12-04 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 0 |
| 2025-12-03 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2025-12-02 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2025-12-01 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 1,000 |
| 2025-11-28 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 1,025 |
| 2025-11-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-11-26 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-11-25 | 4.780 | 4.800 | 4.760 | 4.800 | 4.800 | 312 |
| 2025-11-24 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2025-11-21 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2025-11-20 | 4.960 | 4.960 | 4.800 | 4.900 | 4.900 | 944 |
| 2025-11-19 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2025-11-18 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 301 |
| 2025-11-17 | 5.180 | 5.280 | 5.180 | 5.280 | 5.280 | 33 |
| 2025-11-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2025-11-13 | 5.320 | 5.320 | 5.180 | 5.280 | 5.280 | 359 |
| 2025-11-12 | 5.260 | 5.340 | 5.260 | 5.340 | 5.340 | 1,045 |
| 2025-11-11 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2025-11-10 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2025-11-07 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2025-11-06 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2025-11-05 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 600 |
| 2025-11-04 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2025-11-03 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2025-10-31 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-10-30 | 5.200 | 5.260 | 5.200 | 5.260 | 5.260 | 102 |
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.