Oma Saastopankki Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	16.200	16.260	16.000	16.000	14.888	23,771
2024-05-27	15.860	16.240	15.860	16.220	15.093	31,879
2024-05-24	15.840	16.040	15.760	15.860	14.758	36,033
2024-05-23	15.920	16.040	15.860	15.880	14.777	20,939
2024-05-22	16.040	16.080	15.900	16.000	14.888	23,211
2024-05-21	16.320	16.320	15.980	16.020	14.907	31,069
2024-05-20	16.260	16.480	16.260	16.320	15.186	23,151
2024-05-17	16.140	16.320	16.120	16.240	15.112	22,463
2024-05-16	16.100	16.180	15.960	16.140	15.019	16,382
2024-05-15	16.600	16.640	16.100	16.100	14.981	39,295
2024-05-14	16.480	16.680	16.200	16.540	15.391	38,224
2024-05-13	16.300	16.500	16.200	16.500	15.354	78,940
2024-05-10	16.000	16.260	16.000	16.140	15.019	52,619
2024-05-08	16.060	16.100	15.820	15.940	14.833	49,404
2024-05-07	16.040	16.320	15.980	16.060	14.944	54,450
2024-05-06	16.020	16.140	15.940	16.000	14.888	79,300
2024-05-03	16.000	16.360	15.720	16.260	15.130	240,945
2024-05-02	17.180	17.320	16.740	16.740	15.577	59,040
2024-04-30	18.100	18.100	16.920	17.180	15.986	156,030
2024-04-29	18.600	18.920	18.160	18.340	17.066	50,135
2024-04-26	18.220	18.440	18.060	18.400	17.122	39,808
2024-04-25	18.600	18.680	18.100	18.180	16.917	26,651
2024-04-24	18.900	18.960	18.600	18.660	17.364	21,008
2024-04-23	19.000	19.080	18.780	18.900	17.587	18,363
2024-04-22	18.440	19.260	18.440	18.880	17.568	31,275
2024-04-19	18.400	18.480	18.160	18.400	17.122	34,686
2024-04-18	18.760	18.780	18.320	18.400	17.122	33,630
2024-04-17	18.420	18.900	18.360	18.580	17.289	97,026
2024-04-16	19.220	19.300	18.000	18.180	16.917	396,175
2024-04-15	21.600	21.600	21.150	21.200	19.727	9,216
2024-04-12	21.400	21.600	21.300	21.400	19.913	17,933
2024-04-11	21.250	21.350	21.100	21.300	19.820	10,525
2024-04-10	21.100	21.350	21.050	21.150	19.681	18,149
2024-04-09	20.950	21.150	20.850	20.950	19.494	15,847
2024-04-08	20.600	20.950	20.500	20.850	19.401	14,375
2024-04-05	20.450	20.700	20.250	20.600	19.169	11,512
2024-04-04	20.500	20.750	20.400	20.600	19.169	11,526
2024-04-03	20.550	20.600	20.350	20.450	19.029	9,711
2024-04-02	20.200	20.600	20.050	20.550	19.122	13,001
2024-03-28	20.550	20.550	19.940	20.000	18.610	18,037
2024-03-27	20.500	20.600	20.400	20.500	19.076	21,494
2024-03-26	21.200	21.450	20.750	21.450	19.336	22,614
2024-03-25	20.850	21.200	20.750	20.950	18.885	22,388
2024-03-22	20.350	20.650	20.250	20.650	18.615	14,110
2024-03-21	20.150	20.350	20.100	20.350	18.345	18,016
2024-03-20	20.550	20.550	20.000	20.000	18.029	63,390
2024-03-19	20.300	20.650	20.050	20.500	18.480	25,659
2024-03-18	20.400	20.400	20.200	20.400	18.390	9,802
2024-03-15	20.650	20.850	20.350	20.350	18.345	23,730
2024-03-14	20.750	20.850	20.550	20.650	18.615	11,786
2024-03-13	20.800	20.850	20.650	20.650	18.615	9,786
2024-03-12	21.000	21.000	20.700	20.750	18.705	8,106
2024-03-11	21.050	21.050	20.800	20.950	18.885	12,280
2024-03-08	20.800	21.100	20.700	21.100	19.021	7,136
2024-03-07	20.550	20.900	20.400	20.750	18.705	19,136
2024-03-06	21.000	21.050	20.600	20.600	18.570	11,232
2024-03-05	21.300	21.300	21.000	21.000	18.931	38,762
2024-03-04	21.600	21.650	21.350	21.450	19.336	12,753
2024-03-01	21.750	21.850	21.450	21.550	19.426	10,723
2024-02-29	22.000	22.000	21.650	21.750	19.607	5,901

← NewerPage 11 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	0.3600 EUR
2025-04-09	0.3600 EUR
2024-03-27	0.6700 EUR
2023-03-31	0.4000 EUR
2022-03-31	0.3000 EUR
2021-09-30	0.2400 EUR
2021-01-29	0.1300 EUR
2019-04-30	0.1400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.