Asuntosalkku Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 81.000 | 81.000 | 79.000 | 79.000 | 77.992 | 181 |
| 2025-02-13 | 76.500 | 80.000 | 76.500 | 80.000 | 78.979 | 494 |
| 2025-02-12 | 75.500 | 76.500 | 75.500 | 76.500 | 75.524 | 134 |
| 2025-02-11 | 76.500 | 76.500 | 76.500 | 76.500 | 75.524 | 12 |
| 2025-02-10 | 76.500 | 76.500 | 76.500 | 76.500 | 75.524 | 40 |
| 2025-02-07 | 75.500 | 76.500 | 75.500 | 76.500 | 75.524 | 276 |
| 2025-02-06 | 76.000 | 76.000 | 76.000 | 76.000 | 75.030 | 37 |
| 2025-02-05 | 78.000 | 78.000 | 78.000 | 78.000 | 77.005 | 0 |
| 2025-02-04 | 76.000 | 78.000 | 76.000 | 78.000 | 77.005 | 111 |
| 2025-02-03 | 79.000 | 79.000 | 76.000 | 78.500 | 77.498 | 205 |
| 2025-01-31 | 75.000 | 75.000 | 75.000 | 75.000 | 74.043 | 0 |
| 2025-01-30 | 76.500 | 76.500 | 75.000 | 75.000 | 74.043 | 252 |
| 2025-01-29 | 76.000 | 76.500 | 76.000 | 76.500 | 75.524 | 27 |
| 2025-01-28 | 75.500 | 75.500 | 75.000 | 75.500 | 74.537 | 148 |
| 2025-01-27 | 76.500 | 76.500 | 75.500 | 75.500 | 74.537 | 52 |
| 2025-01-24 | 75.000 | 75.000 | 75.000 | 75.000 | 74.043 | 107 |
| 2025-01-23 | 74.500 | 75.000 | 74.500 | 75.000 | 74.043 | 98 |
| 2025-01-22 | 74.500 | 75.000 | 74.500 | 75.000 | 74.043 | 117 |
| 2025-01-21 | 76.000 | 76.000 | 74.000 | 74.000 | 73.056 | 134 |
| 2025-01-20 | 76.000 | 76.000 | 76.000 | 76.000 | 75.030 | 0 |
| 2025-01-17 | 77.000 | 77.000 | 76.000 | 76.000 | 75.030 | 362 |
| 2025-01-16 | 76.000 | 76.500 | 76.000 | 76.500 | 75.524 | 27 |
| 2025-01-15 | 76.500 | 77.000 | 76.000 | 76.000 | 75.030 | 209 |
| 2025-01-14 | 76.500 | 76.500 | 76.500 | 76.500 | 75.524 | 59 |
| 2025-01-13 | 76.500 | 77.000 | 76.500 | 77.000 | 76.017 | 75 |
| 2025-01-10 | 76.500 | 77.000 | 76.500 | 76.500 | 75.524 | 66 |
| 2025-01-09 | 77.000 | 77.000 | 76.500 | 76.500 | 75.524 | 58 |
| 2025-01-08 | 76.500 | 76.500 | 76.000 | 76.000 | 75.030 | 71 |
| 2025-01-07 | 76.500 | 77.000 | 76.500 | 76.500 | 75.524 | 263 |
| 2025-01-03 | 76.500 | 77.000 | 76.000 | 77.000 | 76.017 | 136 |
| 2025-01-02 | 78.000 | 79.500 | 77.000 | 77.000 | 76.017 | 105 |
| 2024-12-30 | 75.500 | 76.500 | 75.500 | 76.500 | 75.524 | 597 |
| 2024-12-27 | 75.500 | 76.000 | 75.500 | 75.500 | 74.537 | 441 |
| 2024-12-23 | 76.000 | 76.000 | 76.000 | 76.000 | 75.030 | 0 |
| 2024-12-20 | 76.500 | 76.500 | 76.000 | 76.000 | 75.030 | 321 |
| 2024-12-19 | 76.000 | 76.500 | 76.000 | 76.500 | 75.524 | 74 |
| 2024-12-18 | 76.500 | 76.500 | 76.000 | 76.000 | 75.030 | 461 |
| 2024-12-17 | 75.500 | 77.500 | 75.500 | 76.500 | 75.524 | 285 |
| 2024-12-16 | 77.500 | 77.500 | 76.000 | 76.500 | 75.524 | 192 |
| 2024-12-13 | 76.500 | 78.000 | 75.000 | 78.000 | 77.005 | 284 |
| 2024-12-12 | 75.000 | 77.000 | 75.000 | 76.500 | 75.524 | 230 |
| 2024-12-11 | 76.000 | 77.500 | 75.000 | 75.000 | 74.043 | 640 |
| 2024-12-10 | 76.500 | 76.500 | 75.000 | 76.000 | 75.030 | 409 |
| 2024-12-09 | 76.000 | 76.500 | 75.500 | 76.500 | 75.524 | 52 |
| 2024-12-05 | 77.000 | 77.000 | 76.000 | 76.000 | 75.030 | 571 |
| 2024-12-04 | 77.000 | 77.000 | 77.000 | 77.000 | 76.017 | 85 |
| 2024-12-03 | 77.000 | 77.000 | 77.000 | 77.000 | 76.017 | 76 |
| 2024-12-02 | 77.000 | 77.000 | 76.000 | 76.000 | 75.030 | 164 |
| 2024-11-29 | 77.000 | 77.000 | 77.000 | 77.000 | 76.017 | 41 |
| 2024-11-28 | 76.000 | 76.000 | 76.000 | 76.000 | 75.030 | 2 |
| 2024-11-27 | 77.500 | 77.500 | 77.500 | 77.500 | 76.511 | 44 |
| 2024-11-26 | 77.000 | 77.500 | 77.000 | 77.500 | 76.511 | 156 |
| 2024-11-25 | 77.500 | 77.500 | 76.500 | 76.500 | 75.524 | 356 |
| 2024-11-22 | 77.500 | 77.500 | 77.500 | 77.500 | 76.511 | 160 |
| 2024-11-21 | 76.500 | 77.500 | 76.000 | 77.500 | 76.511 | 387 |
| 2024-11-20 | 77.000 | 77.000 | 75.500 | 75.500 | 74.537 | 459 |
| 2024-11-19 | 76.000 | 76.000 | 76.000 | 76.000 | 75.030 | 0 |
| 2024-11-18 | 76.000 | 76.000 | 76.000 | 76.000 | 75.030 | 1 |
| 2024-11-15 | 78.000 | 78.000 | 76.500 | 76.500 | 75.524 | 122 |
| 2024-11-14 | 78.000 | 78.000 | 76.500 | 76.500 | 75.524 | 225 |
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.