Asuntosalkku Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 77.000 | 78.000 | 77.000 | 78.000 | 77.005 | 311 |
| 2024-11-12 | 77.500 | 77.500 | 77.000 | 77.000 | 76.017 | 89 |
| 2024-11-11 | 77.500 | 78.000 | 77.000 | 77.500 | 76.511 | 171 |
| 2024-11-08 | 77.500 | 77.500 | 77.500 | 77.500 | 76.511 | 45 |
| 2024-11-07 | 79.000 | 79.000 | 77.500 | 77.500 | 76.511 | 139 |
| 2024-11-06 | 79.000 | 79.000 | 78.000 | 78.000 | 77.005 | 125 |
| 2024-11-05 | 79.500 | 79.500 | 79.500 | 79.500 | 78.486 | 103 |
| 2024-11-04 | 79.000 | 79.000 | 78.500 | 78.500 | 77.498 | 120 |
| 2024-11-01 | 79.000 | 79.000 | 79.000 | 79.000 | 77.992 | 200 |
| 2024-10-31 | 77.500 | 80.000 | 77.500 | 80.000 | 78.979 | 221 |
| 2024-10-30 | 78.000 | 78.000 | 77.000 | 77.000 | 76.017 | 200 |
| 2024-10-29 | 78.500 | 79.000 | 78.000 | 78.500 | 77.498 | 297 |
| 2024-10-28 | 79.500 | 79.500 | 79.000 | 79.000 | 77.992 | 207 |
| 2024-10-25 | 79.500 | 79.500 | 79.500 | 79.500 | 78.486 | 152 |
| 2024-10-24 | 79.500 | 79.500 | 78.500 | 79.000 | 77.992 | 1,048 |
| 2024-10-23 | 82.000 | 82.000 | 79.500 | 79.500 | 78.486 | 344 |
| 2024-10-22 | 80.000 | 82.000 | 79.000 | 82.000 | 80.954 | 196 |
| 2024-10-21 | 78.500 | 80.500 | 78.500 | 80.500 | 79.473 | 440 |
| 2024-10-18 | 79.500 | 80.000 | 77.500 | 79.500 | 78.486 | 445 |
| 2024-10-17 | 81.000 | 81.000 | 80.000 | 80.000 | 78.979 | 277 |
| 2024-10-16 | 82.000 | 82.000 | 80.500 | 80.500 | 79.473 | 320 |
| 2024-10-15 | 82.000 | 82.000 | 79.500 | 81.500 | 80.460 | 656 |
| 2024-10-14 | 82.000 | 83.500 | 81.500 | 82.000 | 80.954 | 254 |
| 2024-10-11 | 81.000 | 82.000 | 80.500 | 82.000 | 80.954 | 534 |
| 2024-10-10 | 80.000 | 81.000 | 80.000 | 81.000 | 79.966 | 1,454 |
| 2024-10-09 | 81.500 | 81.500 | 80.500 | 81.000 | 79.966 | 106 |
| 2024-10-08 | 81.500 | 81.500 | 81.500 | 81.500 | 80.460 | 15 |
| 2024-10-07 | 82.500 | 82.500 | 82.500 | 82.500 | 81.447 | 157 |
| 2024-10-04 | 82.500 | 82.500 | 82.500 | 82.500 | 81.447 | 0 |
| 2024-10-03 | 83.500 | 83.500 | 81.500 | 82.500 | 81.447 | 17 |
| 2024-10-02 | 83.500 | 83.500 | 83.500 | 83.500 | 82.435 | 27 |
| 2024-10-01 | 83.500 | 83.500 | 83.000 | 83.000 | 81.941 | 115 |
| 2024-09-30 | 83.500 | 83.500 | 83.500 | 83.500 | 82.435 | 0 |
| 2024-09-27 | 85.000 | 85.000 | 83.500 | 83.500 | 82.435 | 100 |
| 2024-09-26 | 85.000 | 85.500 | 84.000 | 85.000 | 83.915 | 117 |
| 2024-09-25 | 84.500 | 84.500 | 84.500 | 84.500 | 83.422 | 10 |
| 2024-09-24 | 84.500 | 84.500 | 84.500 | 84.500 | 83.422 | 5 |
| 2024-09-23 | 83.000 | 84.000 | 83.000 | 84.000 | 82.928 | 114 |
| 2024-09-20 | 83.000 | 83.000 | 83.000 | 83.000 | 81.941 | 0 |
| 2024-09-19 | 82.500 | 84.500 | 82.500 | 83.000 | 81.941 | 62 |
| 2024-09-18 | 82.500 | 82.500 | 82.500 | 82.500 | 81.447 | 51 |
| 2024-09-17 | 85.000 | 85.000 | 84.500 | 85.000 | 83.915 | 68 |
| 2024-09-16 | 84.000 | 84.000 | 83.500 | 84.000 | 82.928 | 17 |
| 2024-09-13 | 84.000 | 84.000 | 83.000 | 83.000 | 81.941 | 112 |
| 2024-09-12 | 83.500 | 83.500 | 82.000 | 82.000 | 80.954 | 188 |
| 2024-09-11 | 81.000 | 83.500 | 81.000 | 81.500 | 80.460 | 236 |
| 2024-09-10 | 82.000 | 84.000 | 82.000 | 84.000 | 82.928 | 214 |
| 2024-09-09 | 80.500 | 82.000 | 80.500 | 81.500 | 80.460 | 334 |
| 2024-09-06 | 81.000 | 81.000 | 78.500 | 80.500 | 79.473 | 488 |
| 2024-09-05 | 78.500 | 78.500 | 78.500 | 78.500 | 77.498 | 0 |
| 2024-09-04 | 79.500 | 80.000 | 78.000 | 78.500 | 77.498 | 284 |
| 2024-09-03 | 79.500 | 79.500 | 78.000 | 79.500 | 78.486 | 22 |
| 2024-09-02 | 79.000 | 79.000 | 79.000 | 79.000 | 77.992 | 100 |
| 2024-08-30 | 79.000 | 79.500 | 79.000 | 79.000 | 77.992 | 301 |
| 2024-08-29 | 77.000 | 79.500 | 77.000 | 79.500 | 78.486 | 758 |
| 2024-08-28 | 76.500 | 76.500 | 75.000 | 75.000 | 74.043 | 600 |
| 2024-08-27 | 75.500 | 76.000 | 74.500 | 75.000 | 74.043 | 1,761 |
| 2024-08-26 | 77.000 | 78.500 | 74.500 | 75.000 | 74.043 | 775 |
| 2024-08-23 | 78.000 | 79.500 | 78.000 | 79.000 | 77.992 | 1,516 |
| 2024-08-22 | 76.000 | 77.000 | 76.000 | 77.000 | 76.017 | 232 |
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.