Savox Communications Oyj (HEL:SAVOX)
Finland · Delayed Price · Currency is EUR 9.00
+0.20 (2.27%)
At close: Oct 2, 2026
Savox Communications Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.93 | 9.21 | 8.92 | 9.00 | 9.00 | 2.27% | 11,941 |
| Oct 1, 2026 | 9.00 | 9.00 | 8.78 | 8.80 | 8.80 | -2.33% | 7,559 |
| Sep 30, 2026 | 9.05 | 9.10 | 9.01 | 9.01 | 9.01 | -0.44% | 1,624 |
| Sep 29, 2026 | 8.97 | 9.05 | 8.80 | 9.05 | 9.05 | 1.80% | 13,823 |
| Sep 28, 2026 | 9.00 | 9.26 | 8.83 | 8.89 | 8.89 | -1.00% | 18,886 |
| Sep 25, 2026 | 9.00 | 9.09 | 8.87 | 8.98 | 8.98 | -0.77% | 4,737 |
| Sep 24, 2026 | 9.39 | 9.39 | 8.99 | 9.05 | 9.05 | 0.11% | 2,189 |
| Sep 23, 2026 | 9.40 | 9.40 | 9.04 | 9.04 | 9.04 | -3.32% | 6,237 |
| Sep 22, 2026 | 9.27 | 9.43 | 9.27 | 9.35 | 9.35 | 0.86% | 909 |
| Sep 21, 2026 | 9.00 | 9.43 | 9.00 | 9.27 | 9.27 | 3.00% | 2,496 |
| Sep 18, 2026 | 9.20 | 9.45 | 9.00 | 9.00 | 9.00 | -0.88% | 3,764 |
| Sep 17, 2026 | 9.15 | 9.15 | 8.82 | 9.08 | 9.08 | -0.22% | 22,228 |
| Sep 16, 2026 | 9.16 | 9.22 | 9.10 | 9.10 | 9.10 | -1.09% | 2,368 |
| Sep 15, 2026 | 9.42 | 9.46 | 9.20 | 9.20 | 9.20 | -1.92% | 1,056 |
| Sep 14, 2026 | 9.18 | 9.46 | 9.16 | 9.38 | 9.38 | 2.18% | 3,568 |
| Sep 11, 2026 | 9.11 | 9.44 | 9.06 | 9.18 | 9.18 | 0.77% | 4,648 |
| Sep 10, 2026 | 9.34 | 9.46 | 9.11 | 9.11 | 9.11 | -1.51% | 1,732 |
| Sep 9, 2026 | 9.45 | 9.45 | 9.16 | 9.25 | 9.25 | -2.12% | 14,652 |
| Sep 8, 2026 | 9.60 | 9.60 | 9.45 | 9.45 | 9.45 | -0.53% | 2,863 |
| Sep 7, 2026 | 9.83 | 10.06 | 9.41 | 9.50 | 9.50 | -3.36% | 6,740 |
| Sep 4, 2026 | 9.84 | 9.84 | 9.79 | 9.83 | 9.83 | 0.41% | 1,874 |
| Sep 3, 2026 | 9.86 | 9.88 | 9.79 | 9.79 | 9.79 | -0.71% | 4,275 |
| Sep 2, 2026 | 9.80 | 9.98 | 9.79 | 9.86 | 9.86 | - | 3,618 |
| Sep 1, 2026 | 10.60 | 10.60 | 9.79 | 9.86 | 9.86 | -2.57% | 7,302 |
| Aug 31, 2026 | 10.50 | 10.70 | 10.12 | 10.12 | 10.12 | -2.88% | 3,356 |
| Aug 28, 2026 | 10.70 | 10.70 | 10.40 | 10.42 | 10.42 | -2.62% | 8,259 |
| Aug 27, 2026 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | 1.13% | 9,809 |
| Aug 26, 2026 | 10.80 | 10.80 | 10.50 | 10.58 | 10.58 | -1.12% | 1,821 |
| Aug 25, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 13,169 |
| Aug 24, 2026 | 10.74 | 10.80 | 10.70 | 10.80 | 10.80 | 0.56% | 15,647 |
| Aug 21, 2026 | 10.76 | 10.76 | 10.50 | 10.74 | 10.74 | 3.07% | 10,682 |
| Aug 20, 2026 | 10.80 | 10.80 | 10.42 | 10.42 | 10.42 | -0.76% | 3,766 |
| Aug 19, 2026 | 10.84 | 10.84 | 10.50 | 10.50 | 10.50 | 0.96% | 14,982 |
| Aug 18, 2026 | 10.50 | 10.74 | 9.71 | 10.40 | 10.40 | -1.33% | 24,109 |
| Aug 17, 2026 | 10.62 | 10.86 | 10.22 | 10.54 | 10.54 | -0.57% | 4,941 |
| Aug 14, 2026 | 9.90 | 10.70 | 9.85 | 10.60 | 10.60 | 7.07% | 4,812 |
| Aug 13, 2026 | 9.81 | 10.00 | 9.81 | 9.90 | 9.90 | - | 2,273 |
| Aug 12, 2026 | 9.78 | 9.90 | 9.77 | 9.90 | 9.90 | - | 1,410 |
| Aug 11, 2026 | 9.95 | 9.95 | 9.80 | 9.90 | 9.90 | 0.51% | 6,117 |
| Aug 10, 2026 | 9.85 | 10.00 | 9.76 | 9.85 | 9.85 | 0.92% | 4,083 |
| Aug 7, 2026 | 9.90 | 9.90 | 9.76 | 9.76 | 9.76 | -0.71% | 3,914 |
| Aug 6, 2026 | 9.90 | 9.90 | 9.61 | 9.83 | 9.83 | -0.51% | 9,597 |
| Aug 5, 2026 | 10.10 | 10.10 | 9.83 | 9.88 | 9.88 | -0.30% | 6,550 |
| Aug 4, 2026 | 10.06 | 10.12 | 9.89 | 9.91 | 9.91 | -1.29% | 1,981 |
| Aug 3, 2026 | 9.81 | 10.18 | 9.81 | 10.04 | 10.04 | 2.34% | 8,867 |
| Jul 31, 2026 | 9.94 | 9.94 | 9.60 | 9.81 | 9.81 | -1.31% | 9,178 |
| Jul 30, 2026 | 9.85 | 9.98 | 9.60 | 9.94 | 9.94 | 0.91% | 13,606 |
| Jul 29, 2026 | 10.20 | 10.20 | 9.85 | 9.85 | 9.85 | -3.43% | 3,356 |
| Jul 28, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.00% | 15,298 |
| Jul 27, 2026 | 10.20 | 10.30 | 10.00 | 10.00 | 10.00 | -0.20% | 2,656 |