Asuntosalkku Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 71.500 | 71.500 | 71.500 | 71.500 | 70.588 | 65 |
| 2024-05-27 | 71.500 | 71.500 | 71.000 | 71.000 | 70.094 | 222 |
| 2024-05-24 | 71.000 | 71.500 | 71.000 | 71.000 | 70.094 | 43 |
| 2024-05-23 | 72.500 | 73.000 | 71.000 | 71.000 | 70.094 | 302 |
| 2024-05-22 | 71.500 | 72.500 | 70.500 | 72.500 | 71.575 | 2,007 |
| 2024-05-21 | 69.000 | 70.000 | 69.000 | 70.000 | 69.107 | 565 |
| 2024-05-20 | 69.500 | 70.000 | 69.500 | 70.000 | 69.107 | 171 |
| 2024-05-17 | 69.000 | 71.500 | 69.000 | 70.000 | 69.107 | 163 |
| 2024-05-16 | 68.500 | 68.500 | 68.500 | 68.500 | 67.626 | 80 |
| 2024-05-15 | 67.500 | 69.500 | 67.500 | 69.000 | 68.120 | 404 |
| 2024-05-14 | 67.500 | 67.500 | 67.500 | 67.500 | 66.639 | 61 |
| 2024-05-13 | 67.500 | 67.500 | 67.000 | 67.500 | 66.639 | 131 |
| 2024-05-10 | 67.500 | 67.500 | 67.000 | 67.000 | 66.145 | 803 |
| 2024-05-08 | 68.500 | 68.500 | 67.500 | 68.000 | 67.132 | 292 |
| 2024-05-07 | 68.500 | 68.500 | 68.000 | 68.000 | 67.132 | 344 |
| 2024-05-06 | 68.500 | 69.000 | 68.000 | 69.000 | 68.120 | 419 |
| 2024-05-03 | 70.000 | 70.000 | 69.500 | 69.500 | 68.613 | 162 |
| 2024-05-02 | 70.500 | 70.500 | 70.000 | 70.000 | 69.107 | 233 |
| 2024-04-30 | 70.500 | 70.500 | 70.500 | 70.500 | 69.600 | 30 |
| 2024-04-29 | 70.500 | 70.500 | 70.500 | 70.500 | 69.600 | 113 |
| 2024-04-26 | 70.000 | 70.000 | 70.000 | 70.000 | 69.107 | 14 |
| 2024-04-25 | 69.500 | 69.500 | 69.500 | 69.500 | 68.613 | 50 |
| 2024-04-24 | 71.000 | 72.500 | 71.000 | 72.500 | 71.575 | 398 |
| 2024-04-23 | 72.000 | 72.000 | 72.000 | 72.000 | 71.081 | 10 |
| 2024-04-22 | 72.000 | 72.000 | 70.000 | 72.000 | 71.081 | 61 |
| 2024-04-19 | 73.000 | 73.000 | 73.000 | 73.000 | 72.069 | 35 |
| 2024-04-18 | 72.500 | 72.500 | 72.500 | 72.500 | 71.575 | 28 |
| 2024-04-17 | 72.500 | 72.500 | 71.500 | 72.500 | 71.575 | 27 |
| 2024-04-16 | 72.500 | 72.500 | 72.500 | 72.500 | 71.575 | 16 |
| 2024-04-15 | 72.000 | 72.500 | 72.000 | 72.500 | 71.575 | 118 |
| 2024-04-12 | 73.000 | 73.000 | 73.000 | 73.000 | 72.069 | 14 |
| 2024-04-11 | 72.500 | 73.000 | 72.000 | 73.000 | 72.069 | 22 |
| 2024-04-10 | 73.500 | 73.500 | 72.500 | 72.500 | 71.575 | 74 |
| 2024-04-09 | 72.000 | 73.000 | 71.000 | 71.000 | 70.094 | 271 |
| 2024-04-08 | 72.000 | 73.000 | 72.000 | 73.000 | 72.069 | 98 |
| 2024-04-05 | 72.500 | 72.500 | 71.500 | 72.000 | 71.081 | 85 |
| 2024-04-04 | 72.000 | 73.000 | 72.000 | 73.000 | 72.069 | 72 |
| 2024-04-03 | 73.000 | 73.000 | 73.000 | 73.000 | 72.069 | 20 |
| 2024-04-02 | 72.500 | 72.500 | 70.500 | 71.000 | 70.094 | 331 |
| 2024-03-28 | 72.500 | 74.000 | 72.500 | 74.000 | 73.056 | 99 |
| 2024-03-27 | 72.500 | 72.500 | 72.500 | 72.500 | 71.575 | 3 |
| 2024-03-26 | 73.000 | 73.000 | 72.000 | 72.000 | 71.081 | 94 |
| 2024-03-25 | 74.500 | 74.500 | 74.500 | 74.500 | 73.549 | 8 |
| 2024-03-22 | 73.500 | 73.500 | 73.500 | 73.500 | 72.562 | 50 |
| 2024-03-21 | 73.500 | 73.500 | 73.500 | 73.500 | 72.562 | 10 |
| 2024-03-20 | 72.000 | 72.000 | 71.000 | 71.000 | 70.094 | 140 |
| 2024-03-19 | 70.500 | 74.500 | 70.500 | 74.500 | 73.549 | 261 |
| 2024-03-18 | 72.000 | 72.500 | 72.000 | 72.500 | 71.575 | 96 |
| 2024-03-15 | 72.500 | 73.500 | 71.000 | 72.000 | 71.081 | 571 |
| 2024-03-14 | 73.500 | 73.500 | 72.000 | 72.000 | 71.081 | 90 |
| 2024-03-13 | 72.000 | 73.500 | 72.000 | 73.500 | 72.562 | 11 |
| 2024-03-12 | 72.000 | 73.500 | 71.000 | 73.500 | 72.562 | 433 |
| 2024-03-11 | 74.000 | 75.000 | 70.000 | 72.000 | 71.081 | 689 |
| 2024-03-08 | 73.500 | 74.000 | 71.000 | 74.000 | 73.056 | 152 |
| 2024-03-07 | 72.500 | 73.500 | 71.500 | 72.000 | 71.081 | 139 |
| 2024-03-06 | 73.000 | 73.000 | 72.500 | 72.500 | 71.575 | 190 |
| 2024-03-05 | 70.000 | 74.000 | 70.000 | 74.000 | 73.056 | 33 |
| 2024-03-04 | 74.000 | 74.000 | 70.000 | 71.000 | 70.094 | 948 |
| 2024-03-01 | 73.000 | 74.000 | 72.000 | 72.000 | 71.081 | 143 |
| 2024-02-29 | 72.500 | 73.500 | 72.500 | 73.500 | 72.562 | 789 |
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.