Asuntosalkku Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 126.00 | 126.00 | 125.00 | 126.00 | 121.53 | 27 |
| 2022-09-23 | 124.00 | 125.00 | 124.00 | 125.00 | 120.57 | 96 |
| 2022-09-22 | 128.00 | 128.00 | 128.00 | 128.00 | 123.46 | 77 |
| 2022-09-21 | 128.00 | 129.00 | 126.00 | 129.00 | 124.43 | 399 |
| 2022-09-20 | 128.00 | 128.00 | 128.00 | 128.00 | 123.46 | 7 |
| 2022-09-19 | 128.00 | 128.00 | 128.00 | 128.00 | 123.46 | 10 |
| 2022-09-16 | 128.00 | 128.00 | 126.00 | 128.00 | 123.46 | 80 |
| 2022-09-15 | 128.00 | 128.00 | 126.00 | 128.00 | 123.46 | 43 |
| 2022-09-14 | 129.00 | 129.00 | 126.00 | 128.00 | 123.46 | 117 |
| 2022-09-13 | 129.00 | 129.00 | 127.00 | 129.00 | 124.43 | 45 |
| 2022-09-12 | 128.00 | 128.00 | 126.00 | 126.00 | 121.53 | 47 |
| 2022-09-09 | 125.00 | 128.00 | 125.00 | 126.00 | 121.53 | 233 |
| 2022-09-08 | 124.00 | 125.00 | 123.00 | 123.00 | 118.64 | 251 |
| 2022-09-07 | 121.00 | 125.00 | 120.00 | 125.00 | 120.57 | 924 |
| 2022-09-06 | 119.00 | 123.00 | 119.00 | 121.00 | 116.71 | 4,827 |
| 2022-09-05 | 119.00 | 123.00 | 119.00 | 120.00 | 115.75 | 1,175 |
| 2022-09-02 | 121.00 | 121.00 | 116.00 | 118.00 | 113.82 | 267 |
| 2022-09-01 | 118.00 | 121.00 | 116.00 | 121.00 | 116.71 | 319 |
| 2022-08-31 | 121.00 | 121.00 | 119.00 | 119.00 | 114.78 | 55 |
| 2022-08-30 | 117.00 | 119.00 | 117.00 | 119.00 | 114.78 | 460 |
| 2022-08-29 | 116.00 | 117.00 | 116.00 | 117.00 | 112.85 | 50 |
| 2022-08-26 | 117.00 | 117.00 | 117.00 | 117.00 | 112.85 | 63 |
| 2022-08-25 | 118.00 | 118.00 | 118.00 | 118.00 | 113.82 | 0 |
| 2022-08-24 | 116.00 | 118.00 | 116.00 | 118.00 | 113.82 | 13 |
| 2022-08-23 | 116.00 | 116.00 | 116.00 | 116.00 | 111.89 | 1 |
| 2022-08-22 | 118.00 | 118.00 | 118.00 | 118.00 | 113.82 | 475 |
| 2022-08-19 | 117.00 | 119.00 | 116.00 | 116.00 | 111.89 | 42 |
| 2022-08-18 | 121.00 | 121.00 | 117.00 | 118.00 | 113.82 | 101 |
| 2022-08-17 | 121.00 | 121.00 | 120.00 | 121.00 | 116.71 | 145 |
| 2022-08-16 | 117.00 | 120.00 | 117.00 | 120.00 | 115.75 | 676 |
| 2022-08-15 | 117.00 | 117.00 | 117.00 | 117.00 | 112.85 | 166 |
| 2022-08-12 | 117.00 | 117.00 | 117.00 | 117.00 | 112.85 | 782 |
| 2022-08-11 | 117.00 | 117.00 | 116.00 | 117.00 | 112.85 | 214 |
| 2022-08-10 | 116.00 | 117.00 | 115.00 | 117.00 | 112.85 | 561 |
| 2022-08-09 | 118.00 | 118.00 | 116.00 | 116.00 | 111.89 | 31 |
| 2022-08-08 | 129.00 | 129.00 | 117.00 | 118.00 | 113.82 | 964 |
| 2022-08-05 | 124.00 | 124.00 | 119.00 | 120.00 | 115.75 | 880 |
| 2022-08-04 | 125.00 | 125.00 | 121.00 | 123.00 | 118.64 | 72 |
| 2022-08-03 | 124.00 | 125.00 | 123.00 | 125.00 | 120.57 | 41 |
| 2022-08-02 | 122.60 | 122.60 | 121.20 | 121.20 | 116.90 | 150 |
| 2022-08-01 | 123.20 | 123.20 | 122.60 | 122.60 | 118.25 | 31 |
| 2022-07-29 | 122.80 | 122.80 | 122.80 | 122.80 | 118.45 | 14 |
| 2022-07-28 | 122.60 | 122.60 | 122.60 | 122.60 | 118.25 | 0 |
| 2022-07-27 | 125.00 | 125.00 | 122.60 | 122.60 | 118.25 | 52 |
| 2022-07-26 | 125.60 | 127.00 | 125.20 | 127.00 | 122.50 | 321 |
| 2022-07-25 | 126.60 | 127.00 | 125.20 | 127.00 | 122.50 | 65 |
| 2022-07-22 | 126.60 | 126.60 | 126.60 | 126.60 | 122.11 | 0 |
| 2022-07-21 | 126.60 | 126.60 | 126.60 | 126.60 | 122.11 | 0 |
| 2022-07-20 | 126.60 | 126.60 | 126.60 | 126.60 | 122.11 | 1 |
| 2022-07-19 | 128.00 | 128.00 | 125.60 | 126.60 | 122.11 | 95 |
| 2022-07-18 | 129.80 | 129.80 | 127.60 | 128.80 | 124.23 | 99 |
| 2022-07-15 | 129.80 | 129.80 | 125.00 | 125.00 | 120.57 | 202 |
| 2022-07-14 | 132.20 | 132.20 | 129.20 | 129.20 | 124.62 | 11 |
| 2022-07-13 | 132.00 | 132.00 | 130.00 | 130.00 | 125.39 | 10 |
| 2022-07-12 | 134.00 | 134.00 | 129.60 | 130.00 | 125.39 | 353 |
| 2022-07-11 | 134.00 | 134.00 | 132.80 | 133.00 | 128.28 | 20 |
| 2022-07-08 | 134.00 | 134.00 | 134.00 | 134.00 | 129.25 | 2 |
| 2022-07-07 | 134.80 | 134.80 | 134.00 | 134.00 | 129.25 | 12 |
| 2022-07-06 | 135.80 | 135.80 | 133.00 | 133.00 | 128.28 | 43 |
| 2022-07-05 | 135.00 | 135.00 | 133.00 | 134.80 | 130.02 | 428 |
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.