SRV Yhtiöt Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 0 |
| 2026-10-15 | 8.940 | 8.940 | 8.780 | 8.780 | 8.780 | 138 |
| 2026-10-14 | 9.100 | 9.140 | 8.900 | 9.040 | 9.040 | 682 |
| 2026-10-13 | 9.160 | 9.160 | 8.860 | 8.980 | 8.980 | 982 |
| 2026-10-12 | 9.320 | 9.340 | 9.080 | 9.280 | 9.280 | 1,244 |
| 2026-10-09 | 9.200 | 9.500 | 9.200 | 9.380 | 9.380 | 911 |
| 2026-10-08 | 9.440 | 9.440 | 9.100 | 9.220 | 9.220 | 1,239 |
| 2026-10-07 | 9.860 | 10.050 | 9.500 | 9.580 | 9.580 | 3,500 |
| 2026-10-06 | 9.780 | 9.880 | 9.780 | 9.820 | 9.820 | 103 |
| 2026-10-05 | 9.820 | 9.860 | 9.640 | 9.860 | 9.860 | 1,035 |
| 2026-10-02 | 9.980 | 9.980 | 9.700 | 9.780 | 9.780 | 4 |
| 2026-10-01 | 9.960 | 10.000 | 9.940 | 10.000 | 10.000 | 500 |
| 2026-09-30 | 9.860 | 10.400 | 9.860 | 9.960 | 9.960 | 762 |
| 2026-09-29 | 10.050 | 10.050 | 9.800 | 9.860 | 9.860 | 134 |
| 2026-09-28 | 9.960 | 10.100 | 9.960 | 10.050 | 10.050 | 100 |
| 2026-09-25 | 9.260 | 9.720 | 9.260 | 9.680 | 9.680 | 496 |
| 2026-09-24 | 9.040 | 9.300 | 9.040 | 9.160 | 9.160 | 650 |
| 2026-09-23 | 9.020 | 9.020 | 8.860 | 8.960 | 8.960 | 545 |
| 2026-09-22 | 9.340 | 9.340 | 9.060 | 9.060 | 9.060 | 103 |
| 2026-09-21 | 9.280 | 9.340 | 9.180 | 9.340 | 9.340 | 154 |
| 2026-09-18 | 9.200 | 9.260 | 9.200 | 9.260 | 9.260 | 0 |
| 2026-09-17 | 9.320 | 9.320 | 9.120 | 9.160 | 9.160 | 450 |
| 2026-09-16 | 8.860 | 9.360 | 8.700 | 9.360 | 9.360 | 1,360 |
| 2026-09-15 | 8.760 | 8.860 | 8.600 | 8.860 | 8.860 | 513 |
| 2026-09-14 | 9.320 | 9.320 | 8.800 | 8.820 | 8.820 | 387 |
| 2026-09-11 | 9.300 | 9.320 | 9.300 | 9.320 | 9.320 | 0 |
| 2026-09-10 | 9.100 | 9.360 | 9.100 | 9.240 | 9.240 | 602 |
| 2026-09-09 | 7.760 | 8.840 | 7.760 | 8.840 | 8.840 | 2,709 |
| 2026-09-08 | 8.160 | 8.160 | 7.760 | 7.760 | 7.760 | 764 |
| 2026-09-07 | 8.360 | 8.380 | 8.160 | 8.160 | 8.160 | 335 |
| 2026-09-04 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 0 |
| 2026-09-03 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 0 |
| 2026-09-02 | 8.600 | 8.600 | 8.360 | 8.360 | 8.360 | 1,000 |
| 2026-09-01 | 8.720 | 8.720 | 8.660 | 8.720 | 8.720 | 2,052 |
| 2026-08-31 | 9.100 | 9.100 | 8.340 | 8.560 | 8.560 | 3,671 |
| 2026-08-28 | 8.900 | 9.060 | 8.900 | 9.060 | 9.060 | 1,689 |
| 2026-08-26 | 7.600 | 8.140 | 7.600 | 8.140 | 8.140 | 1,439 |
| 2026-08-25 | 7.060 | 7.200 | 7.060 | 7.200 | 7.200 | 582 |
| 2026-08-24 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-08-21 | 7.000 | 7.000 | 6.960 | 6.960 | 6.960 | 200 |
| 2026-08-20 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2026-08-19 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 707 |
| 2026-08-18 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 0 |
| 2026-08-17 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 0 |
| 2026-08-14 | 6.940 | 7.080 | 6.940 | 7.080 | 7.080 | 1,652 |
| 2026-08-13 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2026-08-12 | 7.000 | 7.160 | 7.000 | 7.160 | 7.160 | 500 |
| 2026-08-11 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 0 |
| 2026-08-07 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 0 |
| 2026-08-06 | 5.800 | 5.960 | 5.800 | 5.960 | 5.960 | 500 |
| 2026-08-05 | 5.580 | 5.600 | 5.560 | 5.560 | 5.560 | 1,880 |
| 2026-08-04 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2026-08-03 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2026-07-31 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-07-30 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2026-07-29 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2026-07-28 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2026-07-27 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2026-07-24 | 5.220 | 5.260 | 5.220 | 5.260 | 5.260 | 10 |
| 2026-07-23 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
Page 1 of 21 · 1,252 trading daysOlder →
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.