SRV Yhtiöt Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 4.750 | 4.900 | 4.750 | 4.850 | 4.850 | 1,151 |
| 2025-02-14 | 4.700 | 4.700 | 4.650 | 4.650 | 4.650 | 110 |
| 2025-02-13 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-02-12 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2025-02-11 | 4.700 | 4.700 | 4.650 | 4.650 | 4.650 | 736 |
| 2025-02-10 | 4.760 | 4.760 | 4.600 | 4.600 | 4.600 | 2,017 |
| 2025-02-07 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2025-02-06 | 4.900 | 4.900 | 4.740 | 4.860 | 4.860 | 537 |
| 2025-02-05 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-02-04 | 4.800 | 4.920 | 4.800 | 4.900 | 4.900 | 1,136 |
| 2025-02-03 | 4.800 | 4.800 | 4.700 | 4.700 | 4.700 | 966 |
| 2025-01-31 | 4.900 | 4.920 | 4.900 | 4.920 | 4.920 | 80 |
| 2025-01-30 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2025-01-29 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2025-01-28 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2025-01-27 | 5.060 | 5.080 | 5.040 | 5.040 | 5.040 | 1,173 |
| 2025-01-24 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2025-01-23 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2025-01-22 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2025-01-21 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2025-01-20 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2025-01-17 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2025-01-16 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2025-01-15 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2025-01-14 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2025-01-13 | 5.180 | 5.200 | 5.120 | 5.120 | 5.120 | 858 |
| 2025-01-10 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-01-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-01-08 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-01-07 | 5.060 | 5.100 | 5.060 | 5.100 | 5.100 | 500 |
| 2025-01-06 | 5.040 | 5.080 | 5.040 | 5.080 | 5.080 | 786 |
| 2025-01-03 | 4.900 | 5.100 | 4.900 | 5.080 | 5.080 | 1,045 |
| 2025-01-02 | 4.750 | 5.000 | 4.710 | 4.710 | 4.710 | 6,954 |
| 2024-12-30 | 4.680 | 4.680 | 4.570 | 4.590 | 4.590 | 1,536 |
| 2024-12-27 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 0 |
| 2024-12-23 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 0 |
| 2024-12-20 | 4.660 | 4.900 | 4.660 | 4.830 | 4.830 | 2,075 |
| 2024-12-19 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2024-12-18 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2024-12-17 | 4.780 | 4.780 | 4.760 | 4.760 | 4.760 | 500 |
| 2024-12-16 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2024-12-13 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2024-12-12 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2024-12-11 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| 2024-12-10 | 4.920 | 4.920 | 4.890 | 4.890 | 4.890 | 870 |
| 2024-12-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 500 |
| 2024-12-06 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2024-12-05 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2024-12-04 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2024-12-03 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2024-12-02 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2024-11-29 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2024-11-28 | 5.160 | 5.220 | 5.160 | 5.220 | 5.220 | 269 |
| 2024-11-27 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2024-11-26 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2024-11-25 | 5.120 | 5.280 | 5.120 | 5.280 | 5.280 | 2,346 |
| 2024-11-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-11-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-11-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-11-19 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 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.