Oma Saastopankki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	21.750	21.900	21.650	21.800	19.652	11,727
2024-02-27	21.800	21.800	21.500	21.750	19.607	7,667
2024-02-26	21.950	22.150	21.700	21.750	19.607	8,781
2024-02-23	22.000	22.100	21.800	21.950	19.787	7,735
2024-02-22	21.950	22.100	21.850	22.000	19.832	4,881
2024-02-21	21.950	21.950	21.700	21.850	19.697	6,792
2024-02-20	22.100	22.200	21.850	21.950	19.787	10,221
2024-02-19	21.850	22.150	21.850	22.100	19.922	7,024
2024-02-16	21.600	21.900	21.550	21.900	19.742	10,962
2024-02-15	21.550	21.650	21.300	21.600	19.471	9,315
2024-02-14	21.850	21.900	21.300	21.450	19.336	12,476
2024-02-13	21.950	21.950	21.550	21.900	19.742	29,453
2024-02-12	21.450	22.150	21.450	22.000	19.832	26,562
2024-02-09	21.550	21.800	21.250	21.450	19.336	22,829
2024-02-08	21.050	21.500	21.000	21.450	19.336	22,667
2024-02-07	21.700	21.800	21.100	21.100	19.021	33,576
2024-02-06	21.950	22.550	21.750	21.750	19.607	54,934
2024-02-05	22.500	22.500	21.650	21.850	19.697	108,523
2024-02-02	23.450	24.000	23.300	23.650	21.319	40,866
2024-02-01	23.450	23.900	23.150	23.300	21.004	37,113
2024-01-31	22.850	23.350	22.650	23.200	20.914	27,163
2024-01-30	22.200	22.950	22.000	22.950	20.688	21,844
2024-01-29	22.150	22.350	22.100	22.100	19.922	8,561
2024-01-26	22.250	22.500	22.050	22.100	19.922	11,041
2024-01-25	22.300	22.350	22.000	22.250	20.057	10,006
2024-01-24	22.000	22.350	21.950	22.350	20.148	16,041
2024-01-23	21.750	21.950	21.650	21.800	19.652	9,496
2024-01-22	21.350	21.800	21.350	21.750	19.607	7,669
2024-01-19	21.500	21.600	21.300	21.300	19.201	4,286
2024-01-18	21.400	21.600	21.300	21.400	19.291	5,433
2024-01-17	21.450	21.450	21.000	21.400	19.291	10,708
2024-01-16	21.900	21.900	21.400	21.400	19.291	7,722
2024-01-15	21.900	21.900	21.750	21.900	19.742	3,672
2024-01-12	21.350	21.850	21.350	21.750	19.607	13,843
2024-01-11	21.800	21.800	21.350	21.350	19.246	13,427
2024-01-10	21.750	21.800	21.600	21.800	19.652	5,956
2024-01-09	21.800	21.850	21.650	21.750	19.607	10,964
2024-01-08	21.600	21.850	21.450	21.800	19.652	12,793
2024-01-05	21.350	21.750	21.350	21.600	19.471	17,916
2024-01-04	21.250	21.600	21.200	21.500	19.381	20,916
2024-01-03	21.450	21.650	21.050	21.150	19.066	14,580
2024-01-02	21.250	21.650	21.250	21.400	19.291	17,066
2023-12-29	20.700	21.250	20.700	21.250	19.156	19,320
2023-12-28	20.800	20.950	20.650	20.950	18.885	16,538
2023-12-27	20.850	20.900	20.600	20.800	18.750	25,346
2023-12-22	20.750	20.850	20.700	20.800	18.750	15,273
2023-12-21	20.800	20.900	20.650	20.750	18.705	17,977
2023-12-20	20.800	20.850	20.700	20.750	18.705	15,201
2023-12-19	20.650	20.800	20.550	20.750	18.705	8,834
2023-12-18	20.650	20.900	20.500	20.650	18.615	19,401
2023-12-15	20.350	20.700	20.300	20.650	18.615	33,929
2023-12-14	20.150	20.350	20.100	20.300	18.300	13,214
2023-12-13	20.000	20.100	19.960	20.100	18.119	13,514
2023-12-12	20.150	20.300	20.000	20.000	18.029	6,001
2023-12-11	20.050	20.200	19.920	20.200	18.209	8,568
2023-12-08	19.880	20.200	19.860	20.050	18.074	10,184
2023-12-07	19.940	19.980	19.800	19.960	17.993	9,776
2023-12-05	19.860	19.940	19.800	19.940	17.975	6,163
2023-12-04	19.840	20.050	19.740	19.840	17.885	7,479
2023-12-01	19.920	19.980	19.720	19.860	17.903	8,116

← NewerPage 12 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.