SRV Yhtiöt Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 5.400 | 5.400 | 5.380 | 5.380 | 5.380 | 940 |
| 2026-05-04 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2026-04-30 | 5.240 | 5.320 | 5.240 | 5.320 | 5.320 | 850 |
| 2026-04-29 | 5.240 | 5.240 | 5.160 | 5.160 | 5.160 | 500 |
| 2026-04-28 | 5.240 | 5.240 | 5.160 | 5.160 | 5.160 | 650 |
| 2026-04-24 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2026-04-23 | 5.000 | 5.400 | 5.000 | 5.380 | 5.380 | 2,440 |
| 2026-04-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 894 |
| 2026-04-21 | 5.200 | 5.200 | 5.120 | 5.140 | 5.140 | 1,002 |
| 2026-04-20 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2026-04-17 | 5.200 | 5.280 | 5.200 | 5.280 | 5.280 | 843 |
| 2026-04-16 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2026-04-15 | 5.200 | 5.280 | 5.200 | 5.280 | 5.280 | 98 |
| 2026-04-14 | 5.200 | 5.280 | 5.200 | 5.280 | 5.280 | 57 |
| 2026-04-13 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2026-04-10 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2026-04-09 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2026-04-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2026-04-07 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2026-04-02 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2026-04-01 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2026-03-31 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2026-03-30 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 0 |
| 2026-03-27 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 0 |
| 2026-03-26 | 4.920 | 5.060 | 4.920 | 5.060 | 5.060 | 1,276 |
| 2026-03-25 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2026-03-24 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2026-03-23 | 4.740 | 4.750 | 4.740 | 4.750 | 4.750 | 100 |
| 2026-03-20 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2026-03-19 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2026-03-18 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 0 |
| 2026-03-17 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 0 |
| 2026-03-16 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 0 |
| 2026-03-13 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2026-03-12 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2026-03-11 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2026-03-10 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2026-03-09 | 5.000 | 5.020 | 5.000 | 5.020 | 5.020 | 223 |
| 2026-03-06 | 5.100 | 5.140 | 5.100 | 5.140 | 5.140 | 814 |
| 2026-03-05 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2026-03-04 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2026-03-03 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2026-03-02 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2026-02-27 | 5.120 | 5.180 | 5.120 | 5.180 | 5.180 | 311 |
| 2026-02-26 | 5.260 | 5.260 | 5.240 | 5.240 | 5.240 | 532 |
| 2026-02-25 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2026-02-24 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2026-02-23 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2026-02-20 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2026-02-19 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2026-02-18 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2026-02-17 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2026-02-16 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2026-02-13 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2026-02-12 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2026-02-11 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2026-02-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2026-02-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2026-02-06 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2026-02-05 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
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.