SRV Yhtiöt Oyj (HEL:SRV1V)
Finland · Delayed Price · Currency is EUR 5.20
+0.08 (1.56%)
Apr 8, 2026, 12:39 PM EET
SRV Yhtiöt Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 5.18 | 5.28 | 5.18 | 5.26 | - | 2.73% | 6,372 |
| Apr 7, 2026 | 5.12 | 5.18 | 5.08 | 5.12 | 5.12 | - | 3,830 |
| Apr 2, 2026 | 5.20 | 5.20 | 5.10 | 5.12 | 5.12 | -0.78% | 2,211 |
| Apr 1, 2026 | 5.10 | 5.24 | 5.04 | 5.16 | 5.16 | 1.18% | 11,041 |
| Mar 31, 2026 | 5.04 | 5.10 | 5.02 | 5.10 | 5.10 | 1.59% | 5,887 |
| Mar 30, 2026 | 5.14 | 5.14 | 4.95 | 5.02 | 5.02 | - | 12,939 |
| Mar 27, 2026 | 5.20 | 5.28 | 5.02 | 5.02 | 5.02 | -3.09% | 16,566 |
| Mar 26, 2026 | 4.82 | 5.18 | 4.72 | 5.18 | 5.18 | 7.47% | 34,731 |
| Mar 25, 2026 | 4.72 | 4.86 | 4.72 | 4.82 | 4.82 | 2.12% | 5,054 |
| Mar 24, 2026 | 4.80 | 4.80 | 4.65 | 4.72 | 4.72 | -0.63% | 11,581 |
| Mar 23, 2026 | 4.72 | 4.80 | 4.66 | 4.75 | 4.75 | -0.63% | 13,283 |
| Mar 20, 2026 | 4.86 | 4.90 | 4.78 | 4.78 | 4.78 | -1.65% | 10,949 |
| Mar 19, 2026 | 5.18 | 5.18 | 4.85 | 4.86 | 4.86 | -6.18% | 17,584 |
| Mar 18, 2026 | 5.06 | 5.18 | 5.00 | 5.18 | 5.18 | 4.23% | 6,205 |
| Mar 17, 2026 | 5.04 | 5.20 | 4.97 | 4.97 | 4.97 | -4.05% | 12,613 |
| Mar 16, 2026 | 5.14 | 5.18 | 5.10 | 5.18 | 5.18 | 0.39% | 4,991 |
| Mar 13, 2026 | 5.10 | 5.20 | 5.08 | 5.16 | 5.16 | -0.77% | 3,335 |
| Mar 12, 2026 | 5.22 | 5.24 | 5.16 | 5.20 | 5.20 | - | 12,410 |
| Mar 11, 2026 | 5.24 | 5.36 | 5.16 | 5.20 | 5.20 | 1.96% | 13,029 |
| Mar 10, 2026 | 5.10 | 5.16 | 5.00 | 5.10 | 5.10 | - | 8,482 |
| Mar 9, 2026 | 5.00 | 5.10 | 4.92 | 5.10 | 5.10 | - | 12,802 |
| Mar 6, 2026 | 5.20 | 5.20 | 5.04 | 5.10 | 5.10 | -1.16% | 6,971 |
| Mar 5, 2026 | 5.20 | 5.24 | 5.06 | 5.16 | 5.16 | -0.77% | 4,282 |
| Mar 4, 2026 | 4.99 | 5.20 | 4.96 | 5.20 | 5.20 | 4.21% | 11,346 |
| Mar 3, 2026 | 5.02 | 5.12 | 4.93 | 4.99 | 4.99 | -3.67% | 7,900 |
| Mar 2, 2026 | 5.00 | 5.08 | 5.00 | 5.18 | 5.18 | 1.57% | 6,182 |
| Feb 27, 2026 | 5.14 | 5.24 | 5.08 | 5.10 | 5.10 | -1.92% | 6,499 |
| Feb 26, 2026 | 5.22 | 5.24 | 5.14 | 5.20 | 5.20 | - | 4,197 |
| Feb 25, 2026 | 5.14 | 5.20 | 5.08 | 5.20 | 5.20 | - | 2,623 |
| Feb 24, 2026 | 5.20 | 5.26 | 5.12 | 5.20 | 5.20 | -1.14% | 8,386 |
| Feb 23, 2026 | 5.28 | 5.28 | 5.12 | 5.26 | 5.26 | - | 4,772 |
| Feb 20, 2026 | 5.10 | 5.26 | 5.10 | 5.26 | 5.26 | 2.33% | 5,020 |
| Feb 19, 2026 | 5.22 | 5.24 | 5.12 | 5.14 | 5.14 | -1.53% | 6,528 |
| Feb 18, 2026 | 5.20 | 5.22 | 5.06 | 5.22 | 5.22 | 4.40% | 7,642 |
| Feb 17, 2026 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | -0.40% | 5,495 |
| Feb 16, 2026 | 5.12 | 5.12 | 5.00 | 5.02 | 5.02 | -1.95% | 2,039 |
| Feb 13, 2026 | 5.12 | 5.12 | 4.98 | 5.12 | 5.12 | - | 5,585 |
| Feb 12, 2026 | 5.12 | 5.14 | 5.02 | 5.12 | 5.12 | -1.92% | 1,302 |
| Feb 11, 2026 | 5.22 | 5.28 | 5.14 | 5.22 | 5.22 | 2.76% | 4,892 |
| Feb 10, 2026 | 5.34 | 5.34 | 5.02 | 5.08 | 5.08 | -3.79% | 7,315 |
| Feb 9, 2026 | 5.34 | 5.36 | 5.18 | 5.28 | 5.28 | 0.76% | 9,959 |
| Feb 6, 2026 | 5.14 | 5.24 | 5.10 | 5.24 | 5.24 | 2.34% | 2,641 |
| Feb 5, 2026 | 5.28 | 5.34 | 5.12 | 5.12 | 5.12 | -3.03% | 14,344 |
| Feb 4, 2026 | 5.20 | 5.28 | 5.20 | 5.28 | 5.28 | 2.33% | 12,901 |
| Feb 3, 2026 | 5.40 | 5.40 | 5.10 | 5.16 | 5.16 | -1.90% | 5,514 |
| Feb 2, 2026 | 5.42 | 5.42 | 5.08 | 5.26 | 5.26 | -2.59% | 13,262 |
| Jan 30, 2026 | 5.28 | 5.44 | 5.28 | 5.40 | 5.40 | 3.85% | 4,315 |
| Jan 29, 2026 | 5.36 | 5.36 | 5.08 | 5.20 | 5.20 | -2.26% | 5,387 |
| Jan 28, 2026 | 5.38 | 5.48 | 5.28 | 5.32 | 5.32 | 1.14% | 13,295 |
| Jan 27, 2026 | 5.30 | 5.42 | 5.24 | 5.26 | 5.26 | - | 15,744 |