Asuntosalkku Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	94.500	94.500	94.500	94.500	91.758	10
2023-03-15	93.000	94.500	93.000	94.500	91.758	108
2023-03-14	95.000	95.000	95.000	95.000	92.244	6
2023-03-13	94.000	95.000	93.000	94.000	91.273	1,116
2023-03-10	94.000	95.000	93.500	95.000	92.244	122
2023-03-09	96.000	96.000	93.500	93.500	90.787	666
2023-03-08	96.500	96.500	95.000	95.000	92.244	145
2023-03-07	98.500	98.500	95.000	96.500	93.700	582
2023-03-06	97.500	97.500	96.000	96.500	93.700	495
2023-03-03	98.000	98.000	97.500	97.500	94.671	175
2023-03-02	98.500	99.000	98.000	99.000	96.128	333
2023-03-01	99.000	99.000	98.500	99.000	96.128	140
2023-02-28	99.000	100.00	98.500	98.500	95.642	273
2023-02-27	99.500	99.500	99.500	99.500	96.613	2
2023-02-24	100.00	100.00	99.500	99.500	96.613	43
2023-02-23	99.500	100.00	99.500	100.00	97.099	21
2023-02-22	98.500	99.500	98.500	99.500	96.613	65
2023-02-21	99.000	100.00	99.000	99.000	96.128	103
2023-02-20	98.000	98.500	98.000	98.500	95.642	24
2023-02-17	98.000	98.000	98.000	98.000	95.157	350
2023-02-16	99.000	99.000	98.000	98.000	95.157	299
2023-02-15	98.500	101.00	98.500	99.000	96.128	193
2023-02-14	99.000	100.00	98.500	99.000	96.128	85
2023-02-13	100.00	101.00	99.000	101.00	98.070	325
2023-02-10	100.00	101.00	100.00	101.00	97.730	1,444
2023-02-09	100.00	100.00	100.00	100.00	96.762	125
2023-02-08	104.00	104.00	100.00	101.00	97.730	956
2023-02-07	104.00	104.00	103.00	104.00	100.63	130
2023-02-06	105.00	105.00	104.00	104.00	100.63	10
2023-02-03	105.00	105.00	104.00	105.00	101.60	140
2023-02-02	104.00	105.00	104.00	105.00	101.60	56
2023-02-01	105.00	105.00	104.00	104.00	100.63	713
2023-01-31	108.00	108.00	105.00	105.00	101.60	195
2023-01-30	106.00	108.00	106.00	107.00	103.54	171
2023-01-27	107.00	107.00	106.00	107.00	103.54	4
2023-01-26	108.00	108.00	107.00	107.00	103.54	15
2023-01-25	108.00	108.00	108.00	108.00	104.50	1
2023-01-24	108.00	108.00	108.00	108.00	104.50	10
2023-01-23	107.00	107.00	107.00	107.00	103.54	70
2023-01-20	106.00	106.00	106.00	106.00	102.57	0
2023-01-19	106.00	106.00	106.00	106.00	102.57	94
2023-01-18	106.00	106.00	106.00	106.00	102.57	0
2023-01-17	106.00	106.00	106.00	106.00	102.57	102
2023-01-16	109.00	109.00	107.00	107.00	103.54	244
2023-01-13	108.00	108.00	108.00	108.00	104.50	0
2023-01-12	108.00	109.00	108.00	108.00	104.50	23
2023-01-11	108.00	108.00	107.00	108.00	104.50	135
2023-01-10	108.00	108.00	108.00	108.00	104.50	2
2023-01-09	109.00	109.00	109.00	109.00	105.47	10
2023-01-05	110.00	110.00	110.00	110.00	106.44	23
2023-01-04	107.00	110.00	107.00	109.00	105.47	9
2023-01-03	111.00	111.00	111.00	111.00	107.41	1
2023-01-02	107.00	112.00	107.00	112.00	108.37	138
2022-12-30	110.00	110.00	107.00	108.00	104.50	79
2022-12-29	110.00	110.00	110.00	110.00	106.44	0
2022-12-28	110.00	110.00	108.00	110.00	106.44	110
2022-12-27	107.00	109.00	104.00	109.00	105.47	876
2022-12-23	107.00	109.00	107.00	109.00	105.47	7
2022-12-22	109.00	109.00	107.00	109.00	105.47	122
2022-12-21	111.00	111.00	111.00	111.00	107.41	1

← NewerPage 16 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.