Asuntosalkku Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 75.000 | 76.500 | 75.000 | 76.500 | 75.524 | 46 |
| 2023-11-29 | 76.500 | 76.500 | 75.000 | 75.000 | 74.043 | 22 |
| 2023-11-28 | 78.000 | 78.000 | 78.000 | 78.000 | 77.005 | 50 |
| 2023-11-27 | 75.500 | 77.000 | 75.500 | 77.000 | 76.017 | 420 |
| 2023-11-24 | 75.000 | 77.000 | 74.500 | 76.500 | 75.524 | 226 |
| 2023-11-23 | 71.500 | 71.500 | 70.500 | 70.500 | 69.600 | 210 |
| 2023-11-22 | 76.000 | 76.000 | 73.500 | 73.500 | 72.562 | 170 |
| 2023-11-21 | 78.000 | 78.000 | 76.000 | 76.000 | 75.030 | 23 |
| 2023-11-20 | 78.000 | 78.000 | 78.000 | 78.000 | 77.005 | 0 |
| 2023-11-17 | 77.000 | 78.000 | 77.000 | 78.000 | 77.005 | 31 |
| 2023-11-16 | 77.500 | 77.500 | 77.500 | 77.500 | 76.511 | 0 |
| 2023-11-15 | 77.000 | 77.500 | 77.000 | 77.500 | 76.511 | 285 |
| 2023-11-14 | 76.000 | 76.500 | 76.000 | 76.500 | 75.524 | 288 |
| 2023-11-13 | 76.000 | 76.000 | 76.000 | 76.000 | 75.030 | 0 |
| 2023-11-10 | 76.000 | 76.000 | 76.000 | 76.000 | 75.030 | 2 |
| 2023-11-09 | 76.000 | 76.000 | 76.000 | 76.000 | 75.030 | 7 |
| 2023-11-08 | 75.000 | 76.000 | 75.000 | 75.000 | 74.043 | 19 |
| 2023-11-07 | 75.000 | 75.500 | 75.000 | 75.500 | 74.537 | 130 |
| 2023-11-06 | 74.000 | 74.000 | 73.500 | 74.000 | 73.056 | 52 |
| 2023-11-03 | 74.500 | 74.500 | 74.000 | 74.000 | 73.056 | 269 |
| 2023-11-02 | 72.000 | 73.500 | 72.000 | 73.500 | 72.562 | 61 |
| 2023-11-01 | 70.000 | 70.000 | 70.000 | 70.000 | 69.107 | 0 |
| 2023-10-31 | 70.000 | 70.000 | 70.000 | 70.000 | 69.107 | 110 |
| 2023-10-30 | 70.000 | 70.000 | 70.000 | 70.000 | 69.107 | 1 |
| 2023-10-27 | 71.000 | 71.000 | 70.000 | 70.000 | 69.107 | 189 |
| 2023-10-26 | 71.000 | 71.500 | 71.000 | 71.500 | 70.588 | 10 |
| 2023-10-25 | 72.000 | 72.000 | 72.000 | 72.000 | 71.081 | 50 |
| 2023-10-24 | 72.000 | 72.000 | 71.000 | 72.000 | 71.081 | 87 |
| 2023-10-23 | 72.000 | 73.500 | 72.000 | 73.500 | 72.562 | 278 |
| 2023-10-20 | 72.000 | 72.000 | 72.000 | 72.000 | 71.081 | 47 |
| 2023-10-19 | 72.500 | 74.000 | 72.500 | 73.000 | 72.069 | 211 |
| 2023-10-18 | 74.000 | 75.000 | 73.000 | 73.000 | 72.069 | 118 |
| 2023-10-17 | 75.000 | 75.000 | 74.500 | 75.000 | 74.043 | 175 |
| 2023-10-16 | 77.000 | 77.000 | 77.000 | 77.000 | 76.017 | 0 |
| 2023-10-13 | 77.000 | 77.000 | 77.000 | 77.000 | 75.672 | 1 |
| 2023-10-12 | 77.000 | 77.500 | 76.000 | 76.000 | 74.689 | 58 |
| 2023-10-11 | 75.000 | 75.000 | 75.000 | 75.000 | 73.706 | 39 |
| 2023-10-10 | 79.000 | 79.000 | 73.500 | 74.500 | 73.215 | 694 |
| 2023-10-09 | 79.000 | 79.000 | 79.000 | 79.000 | 77.637 | 0 |
| 2023-10-06 | 79.000 | 79.000 | 79.000 | 79.000 | 77.637 | 0 |
| 2023-10-05 | 76.000 | 79.000 | 75.000 | 79.000 | 77.637 | 103 |
| 2023-10-04 | 75.500 | 75.500 | 75.000 | 75.000 | 73.706 | 526 |
| 2023-10-03 | 76.000 | 76.000 | 76.000 | 76.000 | 74.689 | 74 |
| 2023-10-02 | 78.000 | 78.000 | 76.000 | 76.000 | 74.689 | 36 |
| 2023-09-29 | 76.500 | 78.000 | 76.500 | 78.000 | 76.655 | 106 |
| 2023-09-28 | 78.500 | 78.500 | 75.500 | 78.000 | 76.655 | 154 |
| 2023-09-27 | 78.500 | 78.500 | 78.500 | 78.500 | 77.146 | 96 |
| 2023-09-26 | 78.500 | 80.000 | 78.500 | 80.000 | 78.620 | 13 |
| 2023-09-25 | 79.000 | 79.000 | 79.000 | 79.000 | 77.637 | 14 |
| 2023-09-22 | 79.000 | 80.000 | 79.000 | 80.000 | 78.620 | 47 |
| 2023-09-21 | 80.500 | 80.500 | 80.500 | 80.500 | 79.112 | 5 |
| 2023-09-20 | 79.000 | 80.500 | 79.000 | 80.500 | 79.112 | 4 |
| 2023-09-19 | 80.000 | 80.000 | 79.000 | 79.000 | 77.637 | 151 |
| 2023-09-18 | 79.500 | 79.500 | 79.500 | 79.500 | 78.129 | 0 |
| 2023-09-15 | 79.500 | 79.500 | 79.500 | 79.500 | 78.129 | 126 |
| 2023-09-14 | 80.000 | 80.000 | 80.000 | 80.000 | 78.620 | 0 |
| 2023-09-13 | 82.000 | 82.000 | 80.000 | 80.000 | 78.620 | 37 |
| 2023-09-12 | 78.000 | 78.000 | 78.000 | 78.000 | 76.655 | 45 |
| 2023-09-11 | 82.000 | 82.000 | 81.500 | 81.500 | 80.094 | 83 |
| 2023-09-08 | 79.000 | 81.000 | 78.000 | 80.000 | 78.620 | 187 |
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.