Oma Saastopankki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	20.000	20.050	19.880	19.880	17.921	5,193
2023-11-29	19.960	20.100	19.880	19.940	17.975	7,527
2023-11-28	19.760	19.980	19.660	19.980	18.011	8,187
2023-11-27	19.820	19.920	19.760	19.780	17.831	7,970
2023-11-24	19.760	19.900	19.700	19.820	17.867	4,760
2023-11-23	19.940	19.940	19.740	19.820	17.867	8,940
2023-11-22	19.800	19.940	19.800	19.860	17.903	6,339
2023-11-21	19.960	20.050	19.780	19.820	17.867	9,531
2023-11-20	19.940	20.050	19.860	20.050	18.074	8,457
2023-11-17	20.000	20.200	19.940	19.940	17.975	4,315
2023-11-16	20.250	20.250	19.960	20.000	18.029	19,415
2023-11-15	20.600	20.600	20.200	20.300	18.300	9,552
2023-11-14	19.820	20.250	19.780	20.250	18.254	24,060
2023-11-13	19.900	20.200	19.840	19.840	17.885	12,299
2023-11-10	20.000	20.050	19.860	19.900	17.939	7,542
2023-11-09	20.200	20.200	20.000	20.000	18.029	7,268
2023-11-08	20.100	20.250	19.880	20.200	18.209	19,443
2023-11-07	20.450	20.450	20.000	20.000	18.029	29,149
2023-11-06	20.550	20.600	20.450	20.500	18.480	13,557
2023-11-03	20.550	20.650	20.350	20.550	18.525	21,346
2023-11-02	20.650	20.650	20.450	20.500	18.480	25,822
2023-11-01	20.850	20.850	20.500	20.500	18.480	25,287
2023-10-31	20.850	20.900	20.600	20.800	18.750	42,873
2023-10-30	21.450	21.450	20.650	20.800	18.750	39,570
2023-10-27	20.650	20.850	20.550	20.650	18.615	79,368
2023-10-26	20.450	20.700	20.350	20.650	18.615	21,687
2023-10-25	20.650	20.850	20.350	20.550	18.525	29,849
2023-10-24	20.650	20.700	20.450	20.550	18.525	13,704
2023-10-23	20.550	20.600	20.350	20.550	18.525	10,712
2023-10-20	20.650	20.700	20.450	20.550	18.525	15,313
2023-10-19	21.250	21.250	20.650	20.650	18.615	21,178
2023-10-18	20.850	21.450	20.850	21.250	19.156	26,541
2023-10-17	21.250	21.250	20.700	20.800	18.750	21,394
2023-10-16	20.950	21.300	20.750	21.250	19.156	27,453
2023-10-13	20.950	20.950	20.450	20.750	18.705	17,733
2023-10-12	21.000	21.150	20.900	20.950	18.885	13,318
2023-10-11	20.350	20.900	20.350	20.900	18.840	11,214
2023-10-10	20.200	20.550	20.200	20.450	18.435	15,123
2023-10-09	20.250	20.250	19.900	20.000	18.029	25,036
2023-10-06	20.400	20.600	20.300	20.400	18.390	11,884
2023-10-05	20.500	20.550	20.050	20.300	18.300	8,591
2023-10-04	20.100	20.200	19.860	20.000	18.029	14,359
2023-10-03	20.400	20.550	20.150	20.250	18.254	12,149
2023-10-02	20.600	20.800	20.300	20.350	18.345	7,867
2023-09-29	20.450	20.850	20.450	20.600	18.570	24,117
2023-09-28	20.300	20.400	20.100	20.350	18.345	18,529
2023-09-27	20.150	20.300	20.100	20.200	18.209	13,038
2023-09-26	20.150	20.400	20.100	20.100	18.119	11,713
2023-09-25	20.550	20.550	20.200	20.250	18.254	17,927
2023-09-22	20.800	20.800	20.550	20.550	18.525	4,990
2023-09-21	20.950	20.950	20.650	20.800	18.750	4,784
2023-09-20	20.900	21.000	20.750	20.900	18.840	8,003
2023-09-19	20.900	21.100	20.850	20.950	18.885	7,202
2023-09-18	21.000	21.000	20.800	20.900	18.840	12,810
2023-09-15	21.000	21.050	20.950	20.950	18.885	12,428
2023-09-14	20.900	21.150	20.900	20.950	18.885	12,105
2023-09-13	21.150	21.150	20.800	20.850	18.795	6,979
2023-09-12	21.050	21.100	20.950	21.100	19.021	9,763
2023-09-11	20.950	21.200	20.950	21.050	18.976	5,102
2023-09-08	21.150	21.200	20.900	20.950	18.885	8,892

← NewerPage 13 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.