Savox Communications Oyj (HEL:SAVOX)
Finland · Delayed Price · Currency is EUR 9.81
-0.13 (-1.31%)
At close: Jul 31, 2026
Savox Communications Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 10.50 | 10.50 | 10.00 | 10.02 | 10.02 | -1.76% | 6,906 |
| Jul 23, 2026 | 10.42 | 10.44 | 10.02 | 10.20 | 10.20 | -2.67% | 5,007 |
| Jul 22, 2026 | 10.66 | 10.70 | 10.40 | 10.48 | 10.48 | -1.32% | 4,930 |
| Jul 21, 2026 | 11.00 | 11.00 | 10.26 | 10.62 | 10.62 | -0.56% | 7,406 |
| Jul 20, 2026 | 10.76 | 10.88 | 10.42 | 10.68 | 10.68 | -0.56% | 2,083 |
| Jul 17, 2026 | 10.64 | 10.74 | 10.62 | 10.74 | 10.74 | 0.94% | 5,182 |
| Jul 16, 2026 | 10.80 | 10.82 | 10.62 | 10.64 | 10.64 | -0.93% | 2,702 |
| Jul 15, 2026 | 10.62 | 11.02 | 10.60 | 10.74 | 10.74 | 2.48% | 1,414 |
| Jul 14, 2026 | 10.40 | 10.60 | 10.40 | 10.48 | 10.48 | 0.77% | 1,719 |
| Jul 13, 2026 | 10.50 | 10.68 | 10.40 | 10.40 | 10.40 | -0.95% | 2,579 |
| Jul 10, 2026 | 10.76 | 10.86 | 10.40 | 10.50 | 10.50 | -2.05% | 11,726 |
| Jul 9, 2026 | 10.62 | 10.76 | 10.58 | 10.72 | 10.72 | 1.32% | 10,333 |
| Jul 8, 2026 | 10.80 | 11.04 | 10.36 | 10.58 | 10.58 | -1.67% | 19,786 |
| Jul 7, 2026 | 10.92 | 11.14 | 10.74 | 10.76 | 10.76 | -1.47% | 14,563 |
| Jul 6, 2026 | 11.28 | 11.30 | 10.92 | 10.92 | 10.92 | -3.19% | 15,311 |
| Jul 3, 2026 | 10.92 | 11.38 | 10.82 | 11.28 | 11.28 | 3.30% | 10,723 |
| Jul 2, 2026 | 11.14 | 11.36 | 10.92 | 10.92 | 10.92 | 0.74% | 7,216 |
| Jul 1, 2026 | 11.22 | 11.40 | 10.84 | 10.84 | 10.84 | -3.39% | 6,972 |
| Jun 30, 2026 | 10.76 | 11.30 | 10.74 | 11.22 | 11.22 | 4.28% | 11,566 |
| Jun 29, 2026 | 11.10 | 11.12 | 10.74 | 10.76 | 10.76 | -2.36% | 14,772 |
| Jun 26, 2026 | 11.42 | 11.42 | 11.00 | 11.02 | 11.02 | -3.50% | 13,946 |
| Jun 25, 2026 | 11.42 | 11.43 | 11.26 | 11.42 | 11.42 | 0.26% | 50,670 |
| Jun 24, 2026 | 11.40 | 11.48 | 11.30 | 11.39 | 11.39 | 3.36% | 65,007 |