Savox Communications Oyj (HEL:SAVOX)
Finland · Delayed Price · Currency is EUR 9.23
+0.16 (1.76%)
Nov 12, 2026, 6:29 PM EET
Savox Communications Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 9.03 | 9.23 | 9.03 | 9.23 | 9.23 | 1.76% | 925 |
| Nov 11, 2026 | 9.15 | 9.29 | 9.00 | 9.07 | 9.07 | 1.00% | 6,778 |
| Nov 10, 2026 | 8.70 | 8.99 | 8.45 | 8.98 | 8.98 | 1.58% | 9,692 |
| Nov 9, 2026 | 9.00 | 9.01 | 8.82 | 8.84 | 8.84 | -1.78% | 2,572 |
| Nov 6, 2026 | 9.15 | 9.15 | 8.77 | 9.00 | 9.00 | -1.64% | 3,524 |
| Nov 5, 2026 | 8.88 | 9.17 | 8.74 | 9.15 | 9.15 | 3.04% | 2,794 |
| Nov 4, 2026 | 9.00 | 9.10 | 8.84 | 8.88 | 8.88 | -2.74% | 1,990 |
| Nov 3, 2026 | 8.95 | 9.25 | 8.95 | 9.13 | 9.13 | 2.01% | 1,342 |
| Nov 2, 2026 | 8.70 | 9.02 | 8.70 | 8.95 | 8.95 | 2.87% | 2,503 |
| Oct 30, 2026 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -2.25% | 2,177 |
| Oct 29, 2026 | 8.76 | 9.07 | 8.76 | 8.90 | 8.90 | 1.14% | 3,419 |
| Oct 28, 2026 | 8.85 | 8.85 | 8.70 | 8.80 | 8.80 | -0.56% | 2,279 |
| Oct 27, 2026 | 8.86 | 8.99 | 8.71 | 8.85 | 8.85 | -0.11% | 2,118 |
| Oct 26, 2026 | 8.82 | 9.09 | 8.69 | 8.86 | 8.86 | 0.68% | 2,488 |
| Oct 23, 2026 | 8.89 | 9.00 | 8.71 | 8.80 | 8.80 | - | 2,671 |
| Oct 22, 2026 | 8.84 | 8.84 | 8.60 | 8.80 | 8.80 | -0.34% | 968 |
| Oct 21, 2026 | 8.85 | 8.99 | 8.82 | 8.83 | 8.83 | 0.46% | 351 |
| Oct 20, 2026 | 9.04 | 9.04 | 8.77 | 8.79 | 8.79 | -0.79% | 816 |
| Oct 19, 2026 | 8.80 | 9.04 | 8.80 | 8.86 | 8.86 | 0.68% | 504 |
| Oct 16, 2026 | 8.95 | 9.00 | 8.80 | 8.80 | 8.80 | -1.57% | 3,505 |
| Oct 15, 2026 | 8.83 | 9.02 | 8.78 | 8.94 | 8.94 | 1.25% | 1,070 |
| Oct 14, 2026 | 8.90 | 9.08 | 8.81 | 8.83 | 8.83 | -0.79% | 2,578 |
| Oct 13, 2026 | 8.95 | 9.03 | 8.76 | 8.90 | 8.90 | -0.56% | 2,234 |
| Oct 12, 2026 | 9.12 | 9.12 | 8.89 | 8.95 | 8.95 | -1.86% | 2,078 |
| Oct 9, 2026 | 9.25 | 9.25 | 8.82 | 9.12 | 9.12 | -1.41% | 2,937 |
| Oct 8, 2026 | 9.15 | 9.35 | 9.10 | 9.25 | 9.25 | 1.09% | 2,428 |
| Oct 7, 2026 | 9.28 | 9.31 | 9.10 | 9.15 | 9.15 | 1.67% | 2,637 |
| Oct 6, 2026 | 9.00 | 9.30 | 8.80 | 9.00 | 9.00 | - | 7,418 |
| Oct 5, 2026 | 9.00 | 9.29 | 9.00 | 9.00 | 9.00 | - | 1,012 |
| 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 |