SRV Yhtiöt Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-10-28 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-10-27 | 5.140 | 5.240 | 5.140 | 5.200 | 5.200 | 1,962 |
| 2025-10-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-10-23 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-10-22 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-10-21 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-10-20 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 969 |
| 2025-10-17 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-10-16 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-10-15 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-10-14 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 969 |
| 2025-10-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-10-10 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2025-10-09 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2025-10-08 | 5.120 | 5.220 | 5.120 | 5.220 | 5.220 | 51 |
| 2025-10-07 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2025-10-06 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2025-10-03 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2025-10-02 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2025-10-01 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2025-09-30 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2025-09-29 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2025-09-26 | 5.140 | 5.180 | 5.140 | 5.180 | 5.180 | 1,053 |
| 2025-09-25 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2025-09-24 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2025-09-23 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2025-09-22 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2025-09-19 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2025-09-18 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2025-09-17 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2025-09-16 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2025-09-15 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 0 |
| 2025-09-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-09-11 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2025-09-10 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 0 |
| 2025-09-09 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 0 |
| 2025-09-08 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2025-09-05 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-09-04 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2025-09-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-09-02 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2025-09-01 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2025-08-29 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2025-08-28 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2025-08-27 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2025-08-26 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2025-08-25 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2025-08-22 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2025-08-21 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2025-08-20 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2025-08-19 | 5.400 | 5.400 | 5.320 | 5.320 | 5.320 | 3 |
| 2025-08-18 | 5.300 | 5.360 | 5.300 | 5.360 | 5.360 | 977 |
| 2025-08-15 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2025-08-14 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2025-08-13 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2025-08-12 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2025-08-11 | 5.240 | 5.280 | 5.200 | 5.280 | 5.280 | 966 |
| 2025-08-08 | 5.220 | 5.220 | 5.000 | 5.120 | 5.120 | 1,860 |
| 2025-08-07 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 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.