SRV Yhtiöt Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 3.730 | 3.770 | 3.730 | 3.770 | 3.770 | 1,300 |
| 2022-12-16 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2022-12-15 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 0 |
| 2022-12-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-12-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-12-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-12-09 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2022-12-08 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2022-12-07 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2022-12-06 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2022-12-05 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2022-12-02 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2022-12-01 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2022-11-30 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2022-11-29 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2022-11-28 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2022-11-25 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2022-11-24 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2022-11-23 | 4.100 | 4.130 | 4.100 | 4.130 | 4.130 | 820 |
| 2022-11-22 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 0 |
| 2022-11-21 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 0 |
| 2022-11-18 | 4.300 | 4.300 | 4.280 | 4.280 | 4.280 | 820 |
| 2022-11-17 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2022-11-16 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2022-11-15 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2022-11-14 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2022-11-11 | 4.150 | 4.230 | 4.150 | 4.230 | 4.230 | 800 |
| 2022-11-10 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-11-09 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-11-08 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-11-07 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-11-04 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-11-03 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-11-02 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2022-11-01 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2022-10-31 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2022-10-28 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2022-10-27 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2022-10-24 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 0 |
| 2022-10-21 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 0 |
| 2022-10-20 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 0 |
| 2022-10-19 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 0 |
| 2022-10-18 | 3.550 | 3.600 | 3.550 | 3.600 | 3.600 | 820 |
| 2022-10-17 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2022-10-14 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2022-10-13 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2022-10-12 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2022-10-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-10-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-10-07 | 3.630 | 3.630 | 3.530 | 3.530 | 3.530 | 50 |
| 2022-10-06 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2022-10-05 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2022-10-04 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2022-10-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-09-30 | 3.170 | 3.370 | 3.170 | 3.370 | 3.370 | 713 |
| 2022-09-29 | 3.296 | 3.296 | 3.296 | 3.296 | 3.296 | 0 |
| 2022-09-28 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2022-09-27 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2022-09-26 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2022-09-23 | 3.650 | 3.700 | 3.650 | 3.700 | 3.700 | 820 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.