Asuntosalkku Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 110.00 | 110.00 | 110.00 | 110.00 | 106.44 | 23 |
| 2022-12-19 | 110.00 | 113.00 | 107.00 | 107.00 | 103.54 | 376 |
| 2022-12-16 | 108.00 | 114.00 | 107.00 | 110.00 | 106.44 | 243 |
| 2022-12-15 | 110.00 | 114.00 | 109.00 | 114.00 | 110.31 | 151 |
| 2022-12-14 | 109.00 | 110.00 | 109.00 | 110.00 | 106.10 | 354 |
| 2022-12-13 | 113.00 | 113.00 | 109.00 | 113.00 | 108.99 | 625 |
| 2022-12-12 | 115.00 | 115.00 | 114.00 | 114.00 | 109.96 | 16 |
| 2022-12-09 | 116.00 | 116.00 | 114.00 | 115.00 | 110.92 | 153 |
| 2022-12-08 | 114.00 | 118.00 | 114.00 | 114.00 | 109.96 | 285 |
| 2022-12-07 | 118.00 | 118.00 | 114.00 | 115.00 | 110.92 | 242 |
| 2022-12-05 | 119.00 | 119.00 | 117.00 | 118.00 | 113.82 | 36 |
| 2022-12-02 | 120.00 | 120.00 | 116.00 | 116.00 | 111.89 | 905 |
| 2022-12-01 | 117.00 | 117.00 | 113.00 | 113.00 | 108.99 | 101 |
| 2022-11-30 | 115.00 | 115.00 | 110.00 | 115.00 | 110.92 | 478 |
| 2022-11-29 | 119.00 | 119.00 | 112.00 | 114.00 | 109.96 | 788 |
| 2022-11-28 | 122.00 | 122.00 | 118.00 | 119.00 | 114.78 | 222 |
| 2022-11-25 | 120.00 | 120.00 | 120.00 | 120.00 | 115.75 | 27 |
| 2022-11-24 | 121.00 | 122.00 | 117.00 | 117.00 | 112.85 | 111 |
| 2022-11-23 | 122.00 | 122.00 | 120.00 | 121.00 | 116.71 | 207 |
| 2022-11-22 | 120.00 | 129.00 | 120.00 | 122.00 | 117.67 | 999 |
| 2022-11-21 | 115.00 | 122.00 | 115.00 | 121.00 | 116.71 | 613 |
| 2022-11-18 | 113.00 | 115.00 | 113.00 | 115.00 | 110.92 | 1,386 |
| 2022-11-17 | 108.00 | 113.00 | 108.00 | 113.00 | 108.99 | 1,241 |
| 2022-11-16 | 113.00 | 113.00 | 109.00 | 112.00 | 108.03 | 36 |
| 2022-11-15 | 107.00 | 114.00 | 107.00 | 114.00 | 109.96 | 1,119 |
| 2022-11-14 | 106.00 | 107.00 | 106.00 | 106.00 | 102.24 | 36 |
| 2022-11-11 | 108.00 | 108.00 | 106.00 | 108.00 | 104.17 | 110 |
| 2022-11-10 | 107.00 | 107.00 | 106.00 | 106.00 | 102.24 | 40 |
| 2022-11-09 | 104.00 | 111.00 | 104.00 | 111.00 | 107.06 | 30 |
| 2022-11-08 | 108.00 | 108.00 | 104.00 | 104.00 | 100.31 | 256 |
| 2022-11-07 | 109.00 | 109.00 | 106.00 | 106.00 | 102.24 | 292 |
| 2022-11-04 | 108.00 | 114.00 | 106.00 | 106.00 | 102.24 | 145 |
| 2022-11-03 | 107.00 | 107.00 | 107.00 | 107.00 | 103.21 | 24 |
| 2022-11-02 | 107.00 | 110.00 | 107.00 | 107.00 | 103.21 | 254 |
| 2022-11-01 | 106.00 | 106.00 | 106.00 | 106.00 | 102.24 | 277 |
| 2022-10-31 | 105.00 | 106.00 | 105.00 | 106.00 | 102.24 | 111 |
| 2022-10-28 | 105.00 | 105.00 | 105.00 | 105.00 | 101.28 | 246 |
| 2022-10-27 | 106.00 | 106.00 | 105.00 | 105.00 | 101.28 | 507 |
| 2022-10-26 | 107.00 | 107.00 | 105.00 | 105.00 | 101.28 | 1,154 |
| 2022-10-25 | 107.00 | 107.00 | 106.00 | 107.00 | 103.21 | 315 |
| 2022-10-24 | 108.00 | 108.00 | 106.00 | 106.00 | 102.24 | 722 |
| 2022-10-21 | 110.00 | 110.00 | 110.00 | 110.00 | 106.10 | 1 |
| 2022-10-20 | 111.00 | 111.00 | 109.00 | 109.00 | 105.14 | 382 |
| 2022-10-19 | 113.00 | 113.00 | 112.00 | 112.00 | 108.03 | 22 |
| 2022-10-18 | 113.00 | 113.00 | 112.00 | 112.00 | 108.03 | 150 |
| 2022-10-17 | 114.00 | 114.00 | 113.00 | 113.00 | 108.99 | 74 |
| 2022-10-14 | 112.00 | 115.00 | 112.00 | 114.00 | 109.96 | 2,631 |
| 2022-10-13 | 114.00 | 117.00 | 113.00 | 115.00 | 110.92 | 207 |
| 2022-10-12 | 116.00 | 116.00 | 114.00 | 114.00 | 109.96 | 90 |
| 2022-10-11 | 117.00 | 117.00 | 117.00 | 117.00 | 112.85 | 42 |
| 2022-10-10 | 119.00 | 120.00 | 117.00 | 117.00 | 112.85 | 169 |
| 2022-10-07 | 117.00 | 117.00 | 117.00 | 117.00 | 112.85 | 171 |
| 2022-10-06 | 117.00 | 117.00 | 117.00 | 117.00 | 112.85 | 0 |
| 2022-10-05 | 117.00 | 117.00 | 117.00 | 117.00 | 112.85 | 5 |
| 2022-10-04 | 117.00 | 117.00 | 117.00 | 117.00 | 112.85 | 1 |
| 2022-10-03 | 116.00 | 116.00 | 114.00 | 115.00 | 110.92 | 1,328 |
| 2022-09-30 | 119.00 | 120.00 | 116.00 | 118.00 | 113.82 | 701 |
| 2022-09-29 | 124.00 | 124.00 | 118.00 | 120.00 | 115.75 | 229 |
| 2022-09-28 | 122.00 | 122.00 | 120.00 | 120.00 | 115.75 | 30 |
| 2022-09-27 | 127.00 | 127.00 | 120.00 | 120.00 | 115.75 | 253 |
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.