Oma Saastopankki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	17.250	17.350	16.900	17.100	14.855	4,823
2022-01-11	17.200	17.200	16.850	16.850	14.638	6,619
2022-01-10	17.150	17.400	16.750	16.750	14.551	16,565
2022-01-07	17.250	17.350	16.900	17.150	14.898	11,619
2022-01-05	17.500	17.650	17.250	17.250	14.985	6,810
2022-01-04	17.500	17.850	17.450	17.500	15.202	35,109
2022-01-03	17.100	17.700	17.100	17.500	15.202	14,201
2021-12-30	17.050	17.300	17.050	17.100	14.855	8,470
2021-12-29	16.900	17.050	16.750	17.050	14.811	9,235
2021-12-28	17.250	17.300	16.950	16.950	14.725	9,797
2021-12-27	16.950	17.300	16.950	17.200	14.942	10,878
2021-12-23	16.550	16.950	16.550	16.950	14.725	7,642
2021-12-22	16.600	16.600	16.450	16.600	14.421	12,994
2021-12-21	16.300	16.600	16.100	16.500	14.334	25,539
2021-12-20	16.250	16.350	16.000	16.100	13.986	31,999
2021-12-17	16.600	16.850	16.350	16.500	14.334	20,580
2021-12-16	15.950	16.850	15.950	16.700	14.507	47,529
2021-12-15	15.950	16.100	15.750	15.850	13.769	16,742
2021-12-14	16.150	16.350	15.950	15.950	13.856	18,488
2021-12-13	16.300	16.350	15.950	16.000	13.899	17,267
2021-12-10	16.300	16.400	16.150	16.150	14.030	10,264
2021-12-09	16.500	16.750	16.200	16.250	14.116	31,582
2021-12-08	16.500	16.650	16.350	16.650	14.464	11,816
2021-12-07	16.400	16.650	16.300	16.300	14.160	16,700
2021-12-03	17.200	17.200	16.300	16.300	14.160	14,487
2021-12-02	17.150	17.150	16.600	16.650	14.464	17,053
2021-12-01	16.950	17.200	16.700	17.100	14.855	11,716
2021-11-30	16.700	16.950	15.600	16.950	14.725	34,965
2021-11-29	16.400	16.800	16.150	16.550	14.377	21,789
2021-11-26	16.500	16.650	16.200	16.600	14.421	35,246
2021-11-25	16.700	17.050	16.700	16.850	14.638	10,027
2021-11-24	16.500	16.850	16.400	16.750	14.551	19,822
2021-11-23	17.350	17.350	16.600	16.750	14.551	22,983
2021-11-22	17.100	17.400	16.950	17.400	15.115	13,681
2021-11-19	17.250	17.450	16.850	17.100	14.855	29,493
2021-11-18	17.250	17.400	17.100	17.250	14.985	9,763
2021-11-17	17.300	17.600	17.100	17.450	15.159	17,871
2021-11-16	17.800	17.800	17.200	17.300	15.029	15,918
2021-11-15	17.900	17.900	17.250	17.750	15.420	25,375
2021-11-12	17.650	17.750	17.450	17.500	15.202	13,200
2021-11-11	17.550	17.900	17.250	17.650	15.333	43,503
2021-11-10	17.450	17.600	17.200	17.200	14.942	20,889
2021-11-09	17.300	17.500	17.050	17.450	15.159	31,910
2021-11-08	17.450	17.550	17.050	17.350	15.072	19,871
2021-11-05	16.800	17.500	16.700	17.400	15.115	69,825
2021-11-04	17.050	17.100	16.350	16.650	14.464	153,556
2021-11-03	17.250	17.500	17.000	17.000	14.768	53,112
2021-11-02	17.800	17.800	17.100	17.200	14.942	68,835
2021-11-01	18.150	18.300	17.500	17.950	15.593	57,494
2021-10-29	18.850	18.950	18.150	18.400	15.984	37,538
2021-10-28	18.400	18.800	18.150	18.800	16.332	32,306
2021-10-27	18.000	18.400	18.000	18.150	15.767	19,181
2021-10-26	18.250	18.500	18.000	18.050	15.680	24,235
2021-10-25	17.700	18.500	17.700	18.250	15.854	38,270
2021-10-22	17.450	17.800	17.400	17.650	15.333	20,766
2021-10-21	17.200	17.400	16.950	17.400	15.115	37,497
2021-10-20	17.000	17.200	16.950	17.150	14.898	19,528

← NewerPage 21 of 21 · 1,257 trading days

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.