Savox Communications Oyj (HEL:SAVOX)
Finland · Delayed Price · Currency is EUR 9.18
+0.07 (0.77%)
At close: Sep 11, 2026
Savox Communications Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |