Asuntosalkku Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 76.000 | 76.000 | 76.000 | 76.000 | 75.030 | 0 |
| 2024-08-20 | 76.000 | 76.000 | 76.000 | 76.000 | 75.030 | 7 |
| 2024-08-19 | 76.500 | 76.500 | 76.000 | 76.000 | 75.030 | 107 |
| 2024-08-16 | 74.500 | 76.500 | 74.500 | 76.500 | 75.524 | 184 |
| 2024-08-15 | 76.000 | 76.000 | 74.500 | 74.500 | 73.549 | 6 |
| 2024-08-14 | 74.000 | 74.000 | 74.000 | 74.000 | 73.056 | 21 |
| 2024-08-13 | 74.500 | 76.500 | 74.500 | 76.500 | 75.524 | 834 |
| 2024-08-12 | 74.500 | 74.500 | 74.500 | 74.500 | 73.549 | 17 |
| 2024-08-09 | 74.000 | 74.500 | 74.000 | 74.500 | 73.549 | 75 |
| 2024-08-08 | 74.500 | 74.500 | 74.500 | 74.500 | 73.549 | 10 |
| 2024-08-07 | 74.000 | 74.000 | 74.000 | 74.000 | 73.056 | 103 |
| 2024-08-06 | 74.500 | 75.000 | 74.000 | 74.000 | 73.056 | 311 |
| 2024-08-05 | 75.000 | 77.000 | 74.500 | 74.500 | 73.549 | 656 |
| 2024-08-02 | 77.000 | 77.000 | 74.000 | 76.000 | 75.030 | 1,619 |
| 2024-08-01 | 78.000 | 78.000 | 77.000 | 77.000 | 76.017 | 122 |
| 2024-07-31 | 77.000 | 78.000 | 77.000 | 78.000 | 77.005 | 107 |
| 2024-07-30 | 78.000 | 78.000 | 77.000 | 77.000 | 76.017 | 124 |
| 2024-07-29 | 77.000 | 78.000 | 77.000 | 78.000 | 77.005 | 158 |
| 2024-07-26 | 78.000 | 78.000 | 78.000 | 78.000 | 77.005 | 50 |
| 2024-07-25 | 78.000 | 78.000 | 78.000 | 78.000 | 77.005 | 12 |
| 2024-07-24 | 76.500 | 76.500 | 76.500 | 76.500 | 75.524 | 0 |
| 2024-07-23 | 77.000 | 77.000 | 76.500 | 76.500 | 75.524 | 90 |
| 2024-07-22 | 78.000 | 78.000 | 78.000 | 78.000 | 77.005 | 2 |
| 2024-07-19 | 76.500 | 78.000 | 76.500 | 78.000 | 77.005 | 229 |
| 2024-07-18 | 76.500 | 76.500 | 76.500 | 76.500 | 75.524 | 1 |
| 2024-07-17 | 77.500 | 77.500 | 77.500 | 77.500 | 76.511 | 52 |
| 2024-07-16 | 75.000 | 77.500 | 75.000 | 75.000 | 74.043 | 688 |
| 2024-07-15 | 77.000 | 77.000 | 75.500 | 76.000 | 75.030 | 251 |
| 2024-07-12 | 77.000 | 78.500 | 77.000 | 78.000 | 77.005 | 47 |
| 2024-07-11 | 77.000 | 78.500 | 77.000 | 78.500 | 77.498 | 268 |
| 2024-07-10 | 78.000 | 78.000 | 77.500 | 78.000 | 77.005 | 156 |
| 2024-07-09 | 77.000 | 77.000 | 77.000 | 77.000 | 76.017 | 0 |
| 2024-07-08 | 77.000 | 77.000 | 77.000 | 77.000 | 76.017 | 15 |
| 2024-07-05 | 77.500 | 78.000 | 77.000 | 78.000 | 77.005 | 50 |
| 2024-07-04 | 77.000 | 77.500 | 77.000 | 77.500 | 76.511 | 272 |
| 2024-07-03 | 77.000 | 77.000 | 77.000 | 77.000 | 76.017 | 3 |
| 2024-07-02 | 76.000 | 76.000 | 75.500 | 75.500 | 74.537 | 400 |
| 2024-07-01 | 76.000 | 77.500 | 76.000 | 77.000 | 76.017 | 265 |
| 2024-06-28 | 76.000 | 76.000 | 76.000 | 76.000 | 75.030 | 0 |
| 2024-06-27 | 77.500 | 77.500 | 76.000 | 76.000 | 75.030 | 27 |
| 2024-06-26 | 77.500 | 77.500 | 76.000 | 76.000 | 75.030 | 272 |
| 2024-06-25 | 77.500 | 78.000 | 77.500 | 78.000 | 77.005 | 140 |
| 2024-06-24 | 77.000 | 77.000 | 76.000 | 76.500 | 75.524 | 119 |
| 2024-06-20 | 75.000 | 77.000 | 75.000 | 77.000 | 76.017 | 391 |
| 2024-06-19 | 75.000 | 75.000 | 75.000 | 75.000 | 74.043 | 91 |
| 2024-06-18 | 75.000 | 75.000 | 75.000 | 75.000 | 74.043 | 36 |
| 2024-06-17 | 76.000 | 76.000 | 75.500 | 75.500 | 74.537 | 58 |
| 2024-06-14 | 76.000 | 76.000 | 76.000 | 76.000 | 75.030 | 14 |
| 2024-06-13 | 75.000 | 75.500 | 75.000 | 75.500 | 74.537 | 206 |
| 2024-06-12 | 74.000 | 74.000 | 74.000 | 74.000 | 73.056 | 0 |
| 2024-06-11 | 74.500 | 75.000 | 74.000 | 74.000 | 73.056 | 93 |
| 2024-06-10 | 74.500 | 78.000 | 74.000 | 74.000 | 73.056 | 110 |
| 2024-06-07 | 72.000 | 74.500 | 72.000 | 74.500 | 73.549 | 727 |
| 2024-06-06 | 72.000 | 72.000 | 71.000 | 72.000 | 71.081 | 125 |
| 2024-06-05 | 72.000 | 72.000 | 70.500 | 72.000 | 71.081 | 539 |
| 2024-06-04 | 71.500 | 72.000 | 71.000 | 72.000 | 71.081 | 695 |
| 2024-06-03 | 71.000 | 72.000 | 71.000 | 72.000 | 71.081 | 209 |
| 2024-05-31 | 71.000 | 72.000 | 71.000 | 72.000 | 71.081 | 783 |
| 2024-05-30 | 71.000 | 71.500 | 70.500 | 71.000 | 70.094 | 478 |
| 2024-05-29 | 71.000 | 71.500 | 71.000 | 71.500 | 70.588 | 19 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-21 | 1.0400 EUR |
| 2023-10-16 | 0.3500 EUR |
| 2023-08-14 | 0.3500 EUR |
| 2023-06-12 | 0.3500 EUR |
| 2023-04-06 | 0.3500 EUR |
| 2023-02-13 | 0.3500 EUR |
| 2022-12-15 | 0.3500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.