SRV Yhtiöt Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2025-05-13 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2025-05-12 | 5.420 | 5.420 | 5.320 | 5.320 | 5.320 | 200 |
| 2025-05-09 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-05-08 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-05-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-05-06 | 5.320 | 5.480 | 5.320 | 5.480 | 5.480 | 183 |
| 2025-05-05 | 5.340 | 5.340 | 5.300 | 5.300 | 5.300 | 46 |
| 2025-05-02 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2025-04-30 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 15 |
| 2025-04-29 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-04-28 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2025-04-25 | 5.120 | 5.240 | 5.120 | 5.240 | 5.240 | 1,489 |
| 2025-04-24 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2025-04-23 | 5.100 | 5.120 | 5.060 | 5.060 | 5.060 | 251 |
| 2025-04-22 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2025-04-17 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2025-04-16 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2025-04-15 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2025-04-14 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2025-04-11 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2025-04-10 | 5.260 | 5.260 | 5.060 | 5.060 | 5.060 | 2,089 |
| 2025-04-09 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-04-08 | 4.700 | 4.750 | 4.620 | 4.700 | 4.700 | 3,343 |
| 2025-04-07 | 4.640 | 4.640 | 4.530 | 4.570 | 4.570 | 1,313 |
| 2025-04-04 | 4.880 | 4.880 | 4.770 | 4.770 | 4.770 | 1,049 |
| 2025-04-03 | 5.000 | 5.000 | 4.990 | 4.990 | 4.990 | 940 |
| 2025-04-02 | 5.000 | 5.180 | 5.000 | 5.100 | 5.100 | 700 |
| 2025-04-01 | 4.830 | 4.830 | 4.820 | 4.820 | 4.820 | 20 |
| 2025-03-31 | 5.220 | 5.220 | 4.780 | 4.780 | 4.780 | 2,558 |
| 2025-03-28 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2025-03-27 | 5.380 | 5.380 | 5.320 | 5.320 | 5.320 | 300 |
| 2025-03-26 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2025-03-25 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2025-03-24 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2025-03-21 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2025-03-20 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2025-03-19 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2025-03-18 | 5.300 | 5.360 | 5.300 | 5.360 | 5.360 | 966 |
| 2025-03-17 | 5.240 | 5.240 | 5.180 | 5.180 | 5.180 | 26 |
| 2025-03-14 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2025-03-13 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2025-03-12 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2025-03-11 | 5.200 | 5.260 | 5.200 | 5.260 | 5.260 | 255 |
| 2025-03-10 | 5.200 | 5.360 | 5.200 | 5.360 | 5.360 | 82 |
| 2025-03-07 | 5.200 | 5.360 | 5.200 | 5.360 | 5.360 | 327 |
| 2025-03-06 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2025-03-05 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2025-03-04 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 690 |
| 2025-03-03 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-02-28 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-02-27 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-02-26 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-02-25 | 5.200 | 5.220 | 5.140 | 5.140 | 5.140 | 1,076 |
| 2025-02-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-02-21 | 5.120 | 5.220 | 5.120 | 5.220 | 5.220 | 1,076 |
| 2025-02-20 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2025-02-19 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2025-02-18 | 4.950 | 5.100 | 4.930 | 5.060 | 5.060 | 1,390 |
| 2025-02-17 | 4.750 | 4.900 | 4.750 | 4.850 | 4.850 | 1,151 |
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.