Asuntosalkku Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	81.500	81.500	79.000	79.000	77.637	377
2023-09-06	81.500	81.500	81.500	81.500	80.094	11
2023-09-05	81.500	81.500	81.500	81.500	80.094	5
2023-09-04	81.500	81.500	81.500	81.500	80.094	0
2023-09-01	82.500	82.500	81.500	81.500	80.094	50
2023-08-31	81.000	81.000	80.500	81.000	79.603	80
2023-08-30	83.000	83.000	80.500	80.500	79.112	175
2023-08-29	83.500	83.500	82.000	83.000	81.568	81
2023-08-28	83.500	83.500	83.500	83.500	82.060	0
2023-08-25	83.500	83.500	83.500	83.500	82.060	1
2023-08-24	84.500	84.500	84.500	84.500	83.043	0
2023-08-23	84.500	84.500	84.500	84.500	83.043	2
2023-08-22	80.500	80.500	80.500	80.500	79.112	0
2023-08-21	82.500	82.500	80.500	80.500	79.112	25
2023-08-18	83.500	83.500	83.000	83.500	82.060	79
2023-08-17	84.000	84.000	84.000	84.000	82.551	0
2023-08-16	86.000	86.000	84.000	84.000	82.551	11
2023-08-15	86.000	86.000	86.000	86.000	84.517	10
2023-08-14	86.000	86.000	83.000	83.000	81.568	52
2023-08-11	83.500	83.500	83.500	83.500	81.716	2
2023-08-10	82.500	87.500	82.500	87.500	85.630	14
2023-08-09	83.500	87.000	83.500	87.000	85.141	45
2023-08-08	84.000	84.000	84.000	84.000	82.205	1
2023-08-07	84.500	84.500	84.500	84.500	82.694	2
2023-08-04	86.000	86.000	86.000	86.000	84.162	12
2023-08-03	85.000	86.000	85.000	86.000	84.162	67
2023-08-02	83.000	83.000	83.000	83.000	81.227	0
2023-08-01	83.000	83.000	82.500	83.000	81.227	142
2023-07-31	82.500	82.500	82.500	82.500	80.737	41
2023-07-28	82.500	84.000	82.500	84.000	82.205	8
2023-07-27	85.000	85.000	82.000	84.500	82.694	454
2023-07-26	85.000	85.000	85.000	85.000	83.184	8
2023-07-25	83.500	84.000	83.000	84.000	82.205	139
2023-07-24	84.000	84.000	83.500	84.000	82.205	79
2023-07-21	85.000	85.000	85.000	85.000	83.184	6
2023-07-20	83.500	83.500	83.500	83.500	81.716	1
2023-07-19	84.000	84.000	84.000	84.000	82.205	41
2023-07-18	84.500	84.500	84.000	84.000	82.205	173
2023-07-17	88.500	88.500	84.500	85.000	83.184	143
2023-07-14	88.500	88.500	88.500	88.500	86.609	3
2023-07-13	85.000	85.000	85.000	85.000	83.184	3
2023-07-12	88.000	88.000	88.000	88.000	86.120	0
2023-07-11	88.000	88.000	88.000	88.000	86.120	0
2023-07-10	88.000	88.000	88.000	88.000	86.120	11
2023-07-07	85.000	88.000	85.000	88.000	86.120	33
2023-07-06	87.500	87.500	85.500	85.500	83.673	13
2023-07-05	87.000	87.500	87.000	87.500	85.630	13
2023-07-04	84.000	84.000	84.000	84.000	82.205	0
2023-07-03	86.000	86.000	84.000	84.000	82.205	106
2023-06-30	86.000	86.000	86.000	86.000	84.162	13
2023-06-29	86.000	86.000	83.500	86.000	84.162	6
2023-06-28	85.000	86.000	85.000	86.000	84.162	50
2023-06-27	83.500	83.500	83.000	83.000	81.227	142
2023-06-26	83.500	83.500	83.500	83.500	81.716	10
2023-06-22	89.000	89.000	86.500	86.500	84.652	101
2023-06-21	88.500	89.000	88.000	89.000	87.098	179
2023-06-20	85.000	85.000	85.000	85.000	83.184	100
2023-06-19	87.000	87.000	87.000	87.000	85.141	6
2023-06-16	88.000	88.000	88.000	88.000	86.120	0
2023-06-15	88.000	88.000	88.000	88.000	86.120	26

← NewerPage 14 of 19 · 1,088 trading daysOlder →

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.