Asuntosalkku Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 80.000 | 80.000 | 79.500 | 79.500 | 78.486 | 42 |
| 2025-05-13 | 79.500 | 79.500 | 79.500 | 79.500 | 78.486 | 19 |
| 2025-05-12 | 79.500 | 79.500 | 79.500 | 79.500 | 78.486 | 81 |
| 2025-05-09 | 79.500 | 79.500 | 79.500 | 79.500 | 78.486 | 13 |
| 2025-05-08 | 80.000 | 80.000 | 79.500 | 79.500 | 78.486 | 375 |
| 2025-05-07 | 79.500 | 80.000 | 79.500 | 80.000 | 78.979 | 406 |
| 2025-05-06 | 79.500 | 79.500 | 79.500 | 79.500 | 78.486 | 100 |
| 2025-05-05 | 78.500 | 79.500 | 78.500 | 79.500 | 78.486 | 355 |
| 2025-05-02 | 79.000 | 79.000 | 78.500 | 79.000 | 77.992 | 181 |
| 2025-04-30 | 79.000 | 80.000 | 78.000 | 79.000 | 77.992 | 645 |
| 2025-04-29 | 78.000 | 79.500 | 78.000 | 79.500 | 78.486 | 372 |
| 2025-04-28 | 76.500 | 77.000 | 76.500 | 77.000 | 76.017 | 497 |
| 2025-04-25 | 76.500 | 76.500 | 76.500 | 76.500 | 75.524 | 380 |
| 2025-04-24 | 76.000 | 76.000 | 76.000 | 76.000 | 75.030 | 100 |
| 2025-04-23 | 76.500 | 76.500 | 75.000 | 75.000 | 74.043 | 460 |
| 2025-04-22 | 76.500 | 76.500 | 75.000 | 76.500 | 75.524 | 452 |
| 2025-04-17 | 76.500 | 76.500 | 76.500 | 76.500 | 75.524 | 317 |
| 2025-04-16 | 76.500 | 76.500 | 76.500 | 76.500 | 75.524 | 178 |
| 2025-04-15 | 75.000 | 76.500 | 75.000 | 76.500 | 75.524 | 342 |
| 2025-04-14 | 76.500 | 76.500 | 75.000 | 75.000 | 74.043 | 397 |
| 2025-04-11 | 75.500 | 76.500 | 75.000 | 76.500 | 75.524 | 314 |
| 2025-04-10 | 73.500 | 76.000 | 73.500 | 76.000 | 75.030 | 256 |
| 2025-04-09 | 75.000 | 76.500 | 74.000 | 74.000 | 73.056 | 428 |
| 2025-04-08 | 73.000 | 75.000 | 73.000 | 75.000 | 74.043 | 630 |
| 2025-04-07 | 75.000 | 76.000 | 72.000 | 72.000 | 71.081 | 21,829 |
| 2025-04-04 | 75.500 | 76.500 | 74.000 | 75.500 | 74.537 | 305 |
| 2025-04-03 | 76.000 | 76.500 | 75.000 | 76.000 | 75.030 | 100 |
| 2025-04-02 | 76.000 | 76.000 | 75.000 | 75.000 | 74.043 | 27 |
| 2025-04-01 | 77.500 | 77.500 | 76.000 | 76.000 | 75.030 | 26 |
| 2025-03-31 | 77.500 | 77.500 | 77.500 | 77.500 | 76.511 | 40 |
| 2025-03-28 | 75.000 | 75.000 | 75.000 | 75.000 | 74.043 | 34 |
| 2025-03-27 | 75.000 | 75.000 | 74.500 | 74.500 | 73.549 | 134 |
| 2025-03-26 | 74.500 | 74.500 | 74.500 | 74.500 | 73.549 | 4 |
| 2025-03-25 | 76.000 | 76.000 | 73.500 | 74.000 | 73.056 | 310 |
| 2025-03-24 | 76.000 | 76.000 | 76.000 | 76.000 | 75.030 | 0 |
| 2025-03-21 | 76.000 | 76.000 | 74.000 | 76.000 | 75.030 | 43 |
| 2025-03-20 | 74.000 | 75.000 | 74.000 | 75.000 | 74.043 | 76 |
| 2025-03-19 | 74.000 | 74.000 | 74.000 | 74.000 | 73.056 | 9 |
| 2025-03-18 | 75.500 | 75.500 | 73.000 | 74.000 | 73.056 | 632 |
| 2025-03-17 | 75.500 | 75.500 | 75.500 | 75.500 | 74.537 | 0 |
| 2025-03-14 | 75.500 | 75.500 | 75.500 | 75.500 | 74.537 | 123 |
| 2025-03-13 | 75.000 | 75.000 | 75.000 | 75.000 | 74.043 | 0 |
| 2025-03-12 | 76.000 | 76.000 | 75.000 | 75.000 | 74.043 | 20 |
| 2025-03-11 | 78.000 | 78.000 | 76.000 | 76.000 | 75.030 | 54 |
| 2025-03-10 | 77.000 | 77.000 | 77.000 | 77.000 | 76.017 | 29 |
| 2025-03-07 | 77.000 | 77.000 | 76.500 | 77.000 | 76.017 | 33 |
| 2025-03-06 | 77.500 | 77.500 | 76.500 | 76.500 | 75.524 | 36 |
| 2025-03-05 | 77.500 | 77.500 | 77.500 | 77.500 | 76.511 | 93 |
| 2025-03-04 | 78.000 | 78.000 | 77.500 | 77.500 | 76.511 | 38 |
| 2025-03-03 | 78.000 | 78.000 | 78.000 | 78.000 | 77.005 | 33 |
| 2025-02-28 | 77.500 | 77.500 | 77.500 | 77.500 | 76.511 | 33 |
| 2025-02-27 | 77.000 | 77.000 | 76.500 | 76.500 | 75.524 | 282 |
| 2025-02-26 | 77.000 | 77.000 | 77.000 | 77.000 | 76.017 | 134 |
| 2025-02-25 | 76.500 | 76.500 | 76.500 | 76.500 | 75.524 | 0 |
| 2025-02-24 | 76.500 | 76.500 | 76.500 | 76.500 | 75.524 | 0 |
| 2025-02-21 | 76.500 | 76.500 | 76.500 | 76.500 | 75.524 | 10 |
| 2025-02-20 | 77.500 | 77.500 | 76.500 | 76.500 | 75.524 | 172 |
| 2025-02-19 | 78.000 | 78.000 | 77.500 | 77.500 | 76.511 | 77 |
| 2025-02-18 | 78.000 | 78.000 | 78.000 | 78.000 | 77.005 | 60 |
| 2025-02-17 | 78.000 | 78.000 | 78.000 | 78.000 | 77.005 | 379 |
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.