Oma Saastopankki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	17.880	18.120	17.700	17.820	15.733	17,504
2022-09-26	18.020	18.100	17.420	17.860	15.768	28,533
2022-09-23	18.440	18.640	17.860	18.020	15.909	32,890
2022-09-22	18.400	18.600	18.140	18.380	16.227	14,049
2022-09-21	18.880	18.880	18.300	18.460	16.298	9,993
2022-09-20	18.700	18.700	18.200	18.640	16.457	20,595
2022-09-19	18.740	18.740	18.000	18.560	16.386	35,924
2022-09-16	18.600	19.340	18.600	18.860	16.651	19,702
2022-09-15	19.300	19.760	19.300	19.340	17.075	22,144
2022-09-14	18.800	19.560	18.760	19.300	17.039	28,335
2022-09-13	19.680	19.740	19.020	19.020	16.792	12,009
2022-09-12	19.520	19.840	19.280	19.680	17.375	14,992
2022-09-09	18.820	19.640	18.820	19.400	17.128	31,886
2022-09-08	19.140	19.140	18.420	18.720	16.527	35,255
2022-09-07	17.860	19.220	17.840	18.620	16.439	98,230
2022-09-06	17.140	18.900	17.080	17.700	15.627	109,376
2022-09-05	17.380	17.480	17.060	17.140	15.132	24,235
2022-09-02	17.800	17.880	17.540	17.800	15.715	27,009
2022-09-01	18.440	18.440	17.820	17.820	15.733	22,494
2022-08-31	18.720	18.800	18.400	18.500	16.333	9,472
2022-08-30	18.680	19.140	18.680	18.720	16.527	15,229
2022-08-29	18.900	19.060	18.300	18.680	16.492	19,071
2022-08-26	19.560	19.860	19.080	19.160	16.916	11,646
2022-08-25	20.300	20.350	19.320	19.520	17.234	25,460
2022-08-24	19.540	20.000	19.440	19.800	17.481	24,282
2022-08-23	19.800	19.800	19.380	19.380	17.110	9,087
2022-08-22	19.800	19.900	19.680	19.800	17.481	8,710
2022-08-19	20.350	20.350	19.800	19.800	17.481	21,619
2022-08-18	20.250	20.350	20.100	20.300	17.922	5,888
2022-08-17	20.750	20.750	20.250	20.250	17.878	11,867
2022-08-16	20.300	20.800	20.300	20.600	18.187	14,871
2022-08-15	20.750	20.850	20.200	20.450	18.055	14,183
2022-08-12	21.300	21.300	20.750	20.750	18.320	9,315
2022-08-11	20.750	21.300	20.650	21.100	18.629	15,885
2022-08-10	20.800	20.800	20.350	20.750	18.320	14,801
2022-08-09	20.700	20.950	20.700	20.700	18.275	9,860
2022-08-08	20.700	20.950	20.550	20.700	18.275	8,006
2022-08-05	20.700	20.950	20.600	20.750	18.320	7,126
2022-08-04	21.200	21.200	20.600	20.650	18.231	7,395
2022-08-03	21.100	21.250	20.650	20.750	18.320	15,186
2022-08-02	21.200	21.500	20.700	21.100	18.629	14,376
2022-08-01	21.350	21.650	20.900	21.150	18.673	35,476
2022-07-29	21.650	22.150	21.650	21.800	19.247	16,966
2022-07-28	21.700	22.100	20.950	21.750	19.202	37,678
2022-07-27	22.100	22.100	21.550	21.800	19.247	10,033
2022-07-26	21.900	22.550	21.650	21.950	19.379	8,307
2022-07-25	21.600	21.900	21.250	21.900	19.335	13,775
2022-07-22	20.950	21.650	20.950	21.650	19.114	10,776
2022-07-21	20.950	21.650	20.950	21.500	18.982	14,665
2022-07-20	21.600	21.600	20.850	20.950	18.496	11,797
2022-07-19	21.000	21.300	20.700	21.050	18.584	10,375
2022-07-18	20.700	21.100	20.150	21.000	18.540	19,186
2022-07-15	21.300	21.350	20.750	20.850	18.408	15,328
2022-07-14	21.500	21.500	21.100	21.200	18.717	9,977
2022-07-13	22.100	22.100	21.100	21.700	19.158	22,739
2022-07-12	22.550	22.650	22.050	22.100	19.511	6,772
2022-07-11	22.400	22.950	21.900	22.550	19.909	8,745
2022-07-08	20.850	23.550	20.850	22.450	19.820	30,410
2022-07-07	21.100	21.300	20.800	20.800	18.364	8,277
2022-07-06	20.600	21.500	20.600	20.950	18.496	11,333

← NewerPage 18 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.