Oma Saastopankki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	21.250	21.450	20.350	20.550	18.143	7,424
2022-07-04	20.850	21.450	20.850	21.050	18.584	8,258
2022-07-01	20.400	21.050	20.400	20.650	18.231	7,370
2022-06-30	21.200	21.200	20.450	20.600	18.187	13,916
2022-06-29	21.300	21.700	21.000	21.300	18.805	6,654
2022-06-28	22.050	22.150	21.550	21.600	19.070	6,550
2022-06-27	21.950	22.350	21.750	22.050	19.467	9,589
2022-06-23	22.600	22.600	21.850	21.850	19.291	6,187
2022-06-22	22.450	22.550	22.000	22.500	19.865	16,595
2022-06-21	22.350	23.050	22.300	22.450	19.820	17,786
2022-06-20	21.400	22.600	21.350	22.350	19.732	18,049
2022-06-17	20.800	21.650	20.800	21.200	18.717	20,250
2022-06-16	21.800	21.800	20.650	20.800	18.364	19,725
2022-06-15	21.450	21.950	21.450	21.800	19.247	8,805
2022-06-14	21.000	21.550	20.800	21.400	18.893	9,842
2022-06-13	21.800	21.800	20.750	21.000	18.540	24,562
2022-06-10	22.500	22.600	21.750	21.800	19.247	22,905
2022-06-09	22.250	22.850	22.250	22.450	19.820	13,348
2022-06-08	22.600	22.950	22.150	22.250	19.644	16,585
2022-06-07	21.650	22.600	21.650	22.600	19.953	18,020
2022-06-06	21.850	21.950	21.550	21.850	19.291	9,524
2022-06-03	21.850	22.100	21.550	21.850	19.291	21,643
2022-06-02	21.700	21.850	21.300	21.850	19.291	8,641
2022-06-01	21.400	21.950	21.300	21.700	19.158	12,252
2022-05-31	21.700	21.900	21.200	21.250	18.761	22,596
2022-05-30	21.200	21.650	21.150	21.550	19.026	14,900
2022-05-27	20.800	21.150	20.800	21.100	18.629	11,100
2022-05-25	20.600	21.200	20.450	20.800	18.364	19,323
2022-05-24	20.050	20.700	19.960	20.600	18.187	34,670
2022-05-23	19.800	20.100	19.600	20.050	17.702	9,891
2022-05-20	20.000	20.100	19.740	19.800	17.481	7,704
2022-05-19	20.000	20.150	19.780	19.880	17.551	11,054
2022-05-18	19.700	20.450	19.700	20.350	17.966	25,675
2022-05-17	20.050	20.400	19.580	19.600	17.304	20,144
2022-05-16	20.300	20.550	20.000	20.000	17.657	13,424
2022-05-13	20.300	21.150	20.200	20.200	17.834	46,014
2022-05-12	19.340	19.540	18.660	19.540	17.251	28,611
2022-05-11	18.700	19.320	18.580	19.320	17.057	20,227
2022-05-10	19.260	19.580	18.740	18.740	16.545	15,857
2022-05-09	19.900	20.250	19.200	19.220	16.969	21,437
2022-05-06	20.100	20.300	19.520	19.900	17.569	20,110
2022-05-05	20.300	20.900	20.200	20.300	17.922	12,518
2022-05-04	21.000	21.000	20.150	20.150	17.790	19,721
2022-05-03	20.200	21.400	20.150	21.000	18.540	29,931
2022-05-02	20.150	20.300	19.220	19.760	17.445	42,462
2022-04-29	19.420	19.820	19.300	19.560	17.269	12,896
2022-04-28	19.160	19.640	19.160	19.500	17.216	20,314
2022-04-27	19.020	19.620	18.980	19.500	17.216	16,669
2022-04-26	18.900	19.220	18.900	18.940	16.722	18,934
2022-04-25	18.300	18.940	17.960	18.820	16.616	35,843
2022-04-22	18.440	18.440	18.160	18.440	16.280	8,730
2022-04-21	18.060	18.480	18.060	18.440	16.280	9,187
2022-04-20	18.020	18.480	17.920	18.080	15.962	9,631
2022-04-19	17.880	18.200	17.880	18.000	15.892	8,518
2022-04-14	18.500	18.500	17.880	17.880	15.786	8,533
2022-04-13	18.300	18.460	18.040	18.440	16.280	9,989
2022-04-12	18.300	18.360	18.220	18.260	16.121	8,329
2022-04-11	18.240	18.680	18.240	18.300	16.156	9,218
2022-04-08	18.300	18.780	18.240	18.260	16.121	6,148
2022-04-07	18.520	18.780	18.300	18.300	16.156	8,323

← NewerPage 19 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.