Oma Saastopankki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	18.500	18.740	18.300	18.300	16.156	17,311
2022-04-05	18.500	18.780	18.460	18.520	16.351	8,034
2022-04-04	18.940	18.940	18.320	18.660	16.474	9,834
2022-04-01	18.760	18.760	17.960	18.320	16.174	8,119
2022-03-31	18.400	18.400	17.600	18.050	15.936	20,075
2022-03-30	18.650	19.150	18.500	18.700	16.245	24,669
2022-03-29	18.300	18.700	18.100	18.500	16.071	11,887
2022-03-28	18.000	18.300	17.950	18.100	15.724	46,084
2022-03-25	18.100	18.100	17.700	17.850	15.506	6,692
2022-03-24	18.050	18.100	17.800	18.000	15.637	8,431
2022-03-23	17.600	18.250	17.550	18.150	15.767	85,095
2022-03-22	17.500	17.800	17.400	17.600	15.289	12,647
2022-03-21	17.350	17.500	17.350	17.500	15.202	4,839
2022-03-18	17.400	17.450	17.150	17.300	15.029	6,613
2022-03-17	17.500	17.600	17.050	17.200	14.942	10,752
2022-03-16	16.750	17.200	16.600	17.050	14.811	19,849
2022-03-15	16.550	16.700	16.250	16.250	14.116	16,620
2022-03-14	16.450	16.600	16.200	16.550	14.377	19,685
2022-03-11	15.800	16.400	15.750	16.100	13.986	18,689
2022-03-10	15.800	15.850	15.550	15.650	13.595	15,231
2022-03-09	15.300	16.000	15.300	15.800	13.726	26,986
2022-03-08	15.100	15.500	14.800	15.050	13.074	42,134
2022-03-07	15.400	15.400	14.300	15.150	13.161	54,265
2022-03-04	16.150	16.200	15.400	15.500	13.465	36,904
2022-03-03	16.650	16.800	16.200	16.350	14.203	16,351
2022-03-02	16.300	16.500	15.950	16.400	14.247	18,886
2022-03-01	16.850	16.850	16.150	16.250	14.116	27,147
2022-02-28	16.450	16.900	16.150	16.850	14.638	30,153
2022-02-25	16.450	17.100	16.450	16.800	14.594	15,081
2022-02-24	16.700	16.700	15.950	16.350	14.203	46,901
2022-02-23	16.950	17.200	16.850	16.950	14.725	15,024
2022-02-22	16.650	17.100	16.500	16.800	14.594	23,176
2022-02-21	16.900	17.150	16.600	16.850	14.638	29,272
2022-02-18	16.550	16.900	16.500	16.550	14.377	15,634
2022-02-17	16.900	17.000	16.550	16.550	14.377	23,920
2022-02-16	17.350	17.400	16.800	16.900	14.681	11,387
2022-02-15	16.950	17.350	16.800	17.050	14.811	13,471
2022-02-14	17.000	17.000	16.600	16.900	14.681	27,456
2022-02-11	17.600	17.600	17.100	17.450	15.159	19,293
2022-02-10	18.000	18.000	17.300	17.700	15.376	19,589
2022-02-09	18.300	18.450	17.950	18.050	15.680	18,673
2022-02-08	18.600	18.950	18.200	18.250	15.854	26,704
2022-02-07	18.050	18.600	17.950	18.600	16.158	110,177
2022-02-04	17.150	17.700	17.150	17.650	15.333	30,120
2022-02-03	17.000	17.450	16.800	17.050	14.811	23,440
2022-02-02	17.100	17.300	16.950	17.200	14.942	15,079
2022-02-01	16.750	17.200	16.700	17.050	14.811	19,576
2022-01-31	16.200	16.700	16.150	16.500	14.334	16,053
2022-01-28	16.300	16.300	16.000	16.200	14.073	13,326
2022-01-27	16.300	16.500	16.100	16.150	14.030	7,564
2022-01-26	16.000	16.500	16.000	16.400	14.247	12,900
2022-01-25	15.250	16.150	15.200	15.850	13.769	34,873
2022-01-24	15.900	16.000	14.900	15.200	13.204	81,179
2022-01-21	16.650	16.650	15.950	16.200	14.073	49,498
2022-01-20	17.050	17.050	16.650	16.900	14.681	7,848
2022-01-19	16.850	16.950	16.650	16.800	14.594	16,190
2022-01-18	17.250	17.250	16.750	16.800	14.594	15,095
2022-01-17	17.350	17.500	17.200	17.250	14.985	5,090
2022-01-14	17.500	17.500	17.250	17.250	14.985	8,752
2022-01-13	17.400	17.550	17.150	17.500	15.202	8,460

← NewerPage 20 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.