SRV Yhtiöt Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-11-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-11-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-11-13 | 4.940 | 5.020 | 4.820 | 5.020 | 5.020 | 2,470 |
| 2024-11-12 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2024-11-11 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2024-11-08 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2024-11-07 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2024-11-06 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2024-11-05 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2024-11-04 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2024-11-01 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2024-10-31 | 5.000 | 5.000 | 4.900 | 4.920 | 4.920 | 1,458 |
| 2024-10-30 | 4.920 | 4.920 | 4.850 | 4.850 | 4.850 | 450 |
| 2024-10-29 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2024-10-28 | 5.120 | 5.120 | 5.020 | 5.020 | 5.020 | 983 |
| 2024-10-25 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2024-10-24 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2024-10-23 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2024-10-22 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2024-10-21 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2024-10-18 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2024-10-17 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2024-10-16 | 5.280 | 5.280 | 5.200 | 5.200 | 5.200 | 913 |
| 2024-10-15 | 5.360 | 5.380 | 5.360 | 5.380 | 5.380 | 913 |
| 2024-10-14 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2024-10-11 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2024-10-10 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2024-10-09 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2024-10-08 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2024-10-07 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2024-10-04 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2024-10-03 | 5.440 | 5.480 | 5.440 | 5.480 | 5.480 | 505 |
| 2024-10-02 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 0 |
| 2024-10-01 | 5.440 | 5.580 | 5.440 | 5.580 | 5.580 | 91 |
| 2024-09-30 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 0 |
| 2024-09-27 | 5.600 | 5.600 | 5.580 | 5.580 | 5.580 | 860 |
| 2024-09-26 | 5.660 | 5.700 | 5.660 | 5.700 | 5.700 | 134 |
| 2024-09-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-09-24 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 0 |
| 2024-09-23 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 21 |
| 2024-09-20 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2024-09-19 | 5.700 | 5.820 | 5.700 | 5.820 | 5.820 | 760 |
| 2024-09-18 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2024-09-17 | 5.680 | 5.720 | 5.680 | 5.720 | 5.720 | 893 |
| 2024-09-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-09-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-09-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-09-11 | 5.440 | 5.540 | 5.440 | 5.540 | 5.540 | 872 |
| 2024-09-10 | 5.300 | 5.340 | 5.300 | 5.340 | 5.340 | 834 |
| 2024-09-09 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2024-09-06 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 958 |
| 2024-09-05 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-09-04 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-09-03 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-09-02 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2024-08-30 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2024-08-29 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2024-08-28 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2024-08-27 | 5.140 | 5.260 | 5.140 | 5.220 | 5.220 | 1,040 |
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.