Oma Saastopankki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	19.140	19.220	18.780	18.860	16.651	32,396
2023-03-15	19.700	19.760	18.460	18.680	16.492	56,935
2023-03-14	19.360	19.740	19.100	19.540	17.251	26,253
2023-03-13	19.960	20.100	19.040	19.380	17.110	70,086
2023-03-10	20.500	20.500	19.720	19.880	17.551	64,266
2023-03-09	20.800	20.900	20.650	20.750	18.320	12,898
2023-03-08	21.100	21.150	20.650	20.700	18.275	104,952
2023-03-07	21.250	21.500	21.150	21.150	18.673	20,947
2023-03-06	20.950	21.300	20.700	21.250	18.761	26,255
2023-03-03	20.550	20.950	20.550	20.950	18.496	24,951
2023-03-02	20.700	20.700	20.300	20.550	18.143	12,096
2023-03-01	20.650	20.950	20.650	20.700	18.275	20,881
2023-02-28	20.450	20.800	20.450	20.800	18.364	60,930
2023-02-27	20.250	20.600	20.200	20.450	18.055	18,619
2023-02-24	20.200	20.400	20.000	20.200	17.834	20,106
2023-02-23	19.940	20.300	19.940	20.200	17.834	14,894
2023-02-22	20.450	20.450	19.900	19.940	17.604	17,214
2023-02-21	20.100	20.450	20.100	20.400	18.011	15,138
2023-02-20	19.980	20.250	19.980	20.100	17.746	16,556
2023-02-17	19.920	20.150	19.680	19.980	17.640	12,366
2023-02-16	19.800	20.200	19.700	20.050	17.702	41,739
2023-02-15	19.880	19.920	19.560	19.800	17.481	36,800
2023-02-14	19.980	20.000	19.640	19.720	17.410	41,350
2023-02-13	20.000	20.050	19.720	19.760	17.445	38,694
2023-02-10	20.650	20.650	19.900	20.000	17.657	36,856
2023-02-09	20.600	20.650	20.450	20.650	18.231	29,956
2023-02-08	20.500	20.600	20.300	20.550	18.143	71,094
2023-02-07	20.300	20.500	20.150	20.450	18.055	135,607
2023-02-06	20.750	20.750	20.100	20.250	17.878	99,011
2023-02-03	19.280	19.360	19.100	19.360	17.092	46,594
2023-02-02	19.140	19.400	19.020	19.220	16.969	78,791
2023-02-01	18.780	19.100	18.760	18.920	16.704	27,197
2023-01-31	18.960	18.960	18.680	18.740	16.545	8,513
2023-01-30	19.060	19.060	18.860	18.960	16.739	12,553
2023-01-27	18.960	19.160	18.880	19.100	16.863	10,807
2023-01-26	18.880	19.100	18.820	18.880	16.669	14,289
2023-01-25	18.900	18.900	18.620	18.820	16.616	7,773
2023-01-24	18.980	19.060	18.740	18.800	16.598	14,592
2023-01-23	19.000	19.000	18.840	18.980	16.757	16,020
2023-01-20	18.620	19.100	18.620	18.980	16.757	12,742
2023-01-19	18.700	18.740	18.580	18.620	16.439	8,509
2023-01-18	18.700	18.920	18.680	18.700	16.510	17,907
2023-01-17	19.040	19.180	18.680	18.680	16.492	21,313
2023-01-16	19.280	19.360	18.940	19.040	16.810	11,279
2023-01-13	18.980	19.340	18.960	19.200	16.951	16,307
2023-01-12	18.660	19.000	18.520	18.900	16.686	14,258
2023-01-11	19.120	19.180	18.560	18.600	16.421	9,606
2023-01-10	18.860	19.340	18.840	19.120	16.880	16,160
2023-01-09	18.700	19.080	18.660	18.940	16.722	24,358
2023-01-05	18.860	18.860	18.660	18.680	16.492	9,355
2023-01-04	18.920	18.960	18.660	18.860	16.651	15,477
2023-01-03	18.720	18.980	18.520	18.640	16.457	20,331
2023-01-02	18.820	19.000	18.620	18.680	16.492	17,977
2022-12-30	18.500	18.740	18.420	18.620	16.439	17,010
2022-12-29	18.280	18.600	18.100	18.520	16.351	9,767
2022-12-28	18.500	18.500	18.200	18.280	16.139	5,190
2022-12-27	18.720	18.720	18.360	18.480	16.315	14,530
2022-12-23	18.120	18.300	18.000	18.260	16.121	7,474
2022-12-22	18.240	18.340	17.920	18.080	15.962	12,304
2022-12-21	18.000	18.300	17.880	18.220	16.086	7,763

← NewerPage 16 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.