Oma Saastopankki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	21.100	21.250	20.950	21.150	19.066	8,714
2023-09-06	21.050	21.300	21.050	21.150	19.066	18,079
2023-09-05	21.150	21.350	21.000	21.200	19.111	6,681
2023-09-04	21.300	21.350	21.150	21.200	19.111	11,263
2023-09-01	21.300	21.400	21.100	21.300	19.201	5,146
2023-08-31	21.350	21.400	21.100	21.150	19.066	10,358
2023-08-30	21.200	21.500	21.200	21.350	19.246	19,975
2023-08-29	21.000	21.200	21.000	21.200	19.111	15,374
2023-08-28	20.850	21.000	20.850	20.900	18.840	18,300
2023-08-25	21.000	21.000	20.700	20.800	18.750	4,181
2023-08-24	20.750	20.850	20.600	20.750	18.705	5,854
2023-08-23	20.750	20.800	20.500	20.600	18.570	6,104
2023-08-22	20.750	20.900	20.650	20.700	18.660	6,936
2023-08-21	20.900	21.050	20.650	20.750	18.705	10,041
2023-08-18	21.300	21.300	20.750	20.900	18.840	23,672
2023-08-17	21.500	21.500	21.250	21.300	19.201	7,496
2023-08-16	21.400	21.450	21.250	21.450	19.336	5,568
2023-08-15	21.500	21.650	21.400	21.500	19.381	6,772
2023-08-14	21.650	21.650	21.450	21.550	19.426	11,291
2023-08-11	22.000	22.000	21.550	21.650	19.517	11,117
2023-08-10	22.000	22.100	21.900	22.050	19.877	9,084
2023-08-09	22.200	22.200	22.000	22.050	19.877	9,461
2023-08-08	22.300	22.300	22.000	22.200	20.012	9,650
2023-08-07	22.250	22.450	21.950	22.400	20.193	15,119
2023-08-04	22.050	22.350	21.850	22.350	20.148	13,051
2023-08-03	22.100	22.100	21.700	21.900	19.742	22,793
2023-08-02	22.200	22.450	21.900	22.250	20.057	27,679
2023-08-01	22.000	22.300	21.950	22.300	20.102	43,773
2023-07-31	21.950	22.200	21.600	21.850	19.697	100,345
2023-07-28	20.850	20.850	20.600	20.700	18.660	7,595
2023-07-27	20.850	20.850	20.600	20.850	18.795	7,771
2023-07-26	20.700	20.900	20.550	20.750	18.705	11,238
2023-07-25	20.300	20.850	20.300	20.850	18.795	20,504
2023-07-24	20.050	20.250	19.860	20.250	18.254	6,433
2023-07-21	20.000	20.100	19.800	20.050	18.074	15,389
2023-07-20	20.100	20.150	19.800	19.980	18.011	20,379
2023-07-19	19.600	19.800	19.500	19.720	17.777	5,448
2023-07-18	19.380	19.620	19.280	19.540	17.614	8,591
2023-07-17	19.440	19.580	19.300	19.380	17.470	10,794
2023-07-14	19.280	19.500	19.280	19.340	17.434	4,774
2023-07-13	19.280	19.620	19.280	19.480	17.560	5,715
2023-07-12	19.260	19.320	19.020	19.240	17.344	5,035
2023-07-11	19.020	19.200	19.020	19.100	17.218	3,708
2023-07-10	19.160	19.200	18.980	19.000	17.128	7,053
2023-07-07	18.860	19.200	18.700	19.140	17.254	9,251
2023-07-06	19.060	19.080	18.900	19.040	17.164	9,893
2023-07-05	19.000	19.140	18.840	19.060	17.182	5,099
2023-07-04	19.220	19.280	19.000	19.020	17.146	8,028
2023-07-03	19.400	19.400	19.160	19.240	17.344	12,468
2023-06-30	18.920	19.640	18.920	19.400	17.488	30,379
2023-06-29	18.620	19.060	18.560	18.840	16.983	30,343
2023-06-28	18.640	18.820	18.580	18.640	16.803	8,681
2023-06-27	18.860	18.900	18.640	18.640	16.803	6,453
2023-06-26	18.800	18.880	18.460	18.820	16.965	9,440
2023-06-22	19.480	19.480	18.780	18.800	16.947	12,895
2023-06-21	19.420	19.420	19.020	19.100	17.218	9,878
2023-06-20	19.500	19.640	19.260	19.400	17.488	12,842
2023-06-19	19.720	19.800	19.520	19.520	17.596	4,018
2023-06-16	19.660	19.780	19.620	19.720	17.777	6,451
2023-06-15	19.420	19.680	19.380	19.640	17.705	8,768

← NewerPage 14 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.