SRV Yhtiöt Oyj (HEL:SRV1V)
Finland · Delayed Price · Currency is EUR 5.48
0.00 (0.00%)
Sep 8, 2025, 3:25 PM EET
SRV Yhtiöt Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.50 | 5.68 | 5.40 | 5.48 | 5.48 | 4.18% | 33,667 |
| Sep 4, 2025 | 5.22 | 5.28 | 5.22 | 5.26 | 5.26 | 0.77% | 611 |
| Sep 3, 2025 | 5.36 | 5.36 | 5.22 | 5.22 | 5.22 | -2.61% | 1,495 |
| Sep 2, 2025 | 5.40 | 5.42 | 5.32 | 5.36 | 5.36 | -0.37% | 4,003 |
| Sep 1, 2025 | 5.38 | 5.38 | 5.28 | 5.38 | 5.38 | 1.89% | 392 |
| Aug 29, 2025 | 5.28 | 5.40 | 5.28 | 5.28 | 5.28 | -0.75% | 4,784 |
| Aug 28, 2025 | 5.34 | 5.34 | 5.24 | 5.32 | 5.32 | -0.37% | 6,503 |
| Aug 27, 2025 | 5.32 | 5.36 | 5.32 | 5.34 | 5.34 | 0.75% | 1,740 |
| Aug 26, 2025 | 5.28 | 5.34 | 5.28 | 5.30 | 5.30 | 0.38% | 1,614 |
| Aug 25, 2025 | 5.34 | 5.34 | 5.26 | 5.28 | 5.28 | -1.12% | 2,770 |
| Aug 22, 2025 | 5.32 | 5.34 | 5.26 | 5.34 | 5.34 | 0.38% | 3,708 |
| Aug 21, 2025 | 5.36 | 5.38 | 5.30 | 5.32 | 5.32 | -1.12% | 673 |
| Aug 20, 2025 | 5.36 | 5.38 | 5.30 | 5.38 | 5.38 | - | 345 |
| Aug 19, 2025 | 5.36 | 5.38 | 5.22 | 5.38 | 5.38 | - | 4,589 |
| Aug 18, 2025 | 5.18 | 5.38 | 5.18 | 5.38 | 5.38 | 4.26% | 8,204 |
| Aug 15, 2025 | 5.26 | 5.26 | 5.16 | 5.16 | 5.16 | -1.90% | 1,422 |
| Aug 14, 2025 | 5.24 | 5.28 | 5.14 | 5.26 | 5.26 | 0.77% | 3,864 |
| Aug 13, 2025 | 5.16 | 5.22 | 5.14 | 5.22 | 5.22 | 1.56% | 3,042 |
| Aug 12, 2025 | 5.14 | 5.34 | 5.14 | 5.14 | 5.14 | - | 1,931 |
| Aug 11, 2025 | 5.30 | 5.38 | 5.12 | 5.14 | 5.14 | -1.15% | 7,601 |
| Aug 8, 2025 | 5.10 | 5.20 | 5.04 | 5.20 | 5.20 | -4.41% | 13,305 |
| Aug 7, 2025 | 5.28 | 5.44 | 5.28 | 5.44 | 5.44 | 3.03% | 5,089 |
| Aug 6, 2025 | 5.38 | 5.38 | 5.26 | 5.28 | 5.28 | -1.86% | 2,954 |
| Aug 5, 2025 | 5.44 | 5.44 | 5.30 | 5.38 | 5.38 | 1.13% | 4,377 |
| Aug 4, 2025 | 5.32 | 5.38 | 5.26 | 5.32 | 5.32 | - | 2,644 |
| Aug 1, 2025 | 5.38 | 5.38 | 5.28 | 5.32 | 5.32 | - | 2,270 |
| Jul 31, 2025 | 5.34 | 5.38 | 5.30 | 5.32 | 5.32 | -0.37% | 2,166 |
| Jul 30, 2025 | 5.34 | 5.34 | 5.30 | 5.34 | 5.34 | - | 979 |
| Jul 29, 2025 | 5.38 | 5.44 | 5.34 | 5.34 | 5.34 | -0.74% | 6,077 |
| Jul 28, 2025 | 5.40 | 5.44 | 5.36 | 5.38 | 5.38 | - | 11,501 |
| Jul 25, 2025 | 5.18 | 5.38 | 5.18 | 5.38 | 5.38 | 4.26% | 10,287 |
| Jul 24, 2025 | 5.22 | 5.26 | 5.16 | 5.16 | 5.16 | -0.39% | 7,517 |
| Jul 23, 2025 | 5.18 | 5.26 | 5.16 | 5.18 | 5.18 | 0.78% | 1,817 |
| Jul 22, 2025 | 5.20 | 5.24 | 5.14 | 5.14 | 5.14 | -1.15% | 1,008 |
| Jul 21, 2025 | 5.24 | 5.24 | 5.12 | 5.20 | 5.20 | -1.14% | 4,711 |
| Jul 18, 2025 | 5.24 | 5.30 | 5.24 | 5.26 | 5.26 | - | 8,705 |
| Jul 17, 2025 | 5.24 | 5.26 | 5.16 | 5.26 | 5.26 | -0.38% | 891 |
| Jul 16, 2025 | 5.28 | 5.28 | 5.20 | 5.28 | 5.28 | - | 2,246 |
| Jul 15, 2025 | 5.14 | 5.30 | 5.14 | 5.28 | 5.28 | 1.93% | 3,709 |
| Jul 14, 2025 | 5.18 | 5.28 | 5.18 | 5.18 | 5.18 | - | 5,070 |
| Jul 11, 2025 | 5.18 | 5.18 | 5.10 | 5.18 | 5.18 | 0.39% | 769 |
| Jul 10, 2025 | 5.08 | 5.20 | 5.00 | 5.16 | 5.16 | - | 12,974 |
| Jul 9, 2025 | 5.12 | 5.18 | 5.10 | 5.16 | 5.16 | -0.39% | 6,378 |
| Jul 8, 2025 | 5.16 | 5.20 | 5.06 | 5.18 | 5.18 | 0.39% | 4,885 |
| Jul 7, 2025 | 5.20 | 5.20 | 5.04 | 5.16 | 5.16 | -0.77% | 2,261 |
| Jul 4, 2025 | 5.16 | 5.20 | 5.04 | 5.20 | 5.20 | 0.78% | 2,781 |
| Jul 3, 2025 | 5.22 | 5.22 | 5.06 | 5.16 | 5.16 | 0.78% | 534 |
| Jul 2, 2025 | 5.20 | 5.22 | 5.10 | 5.12 | 5.12 | 1.59% | 609 |
| Jul 1, 2025 | 5.10 | 5.10 | 5.02 | 5.04 | 5.04 | -1.95% | 2,740 |
| Jun 30, 2025 | 5.14 | 5.14 | 5.12 | 5.14 | 5.14 | -1.15% | 3,846 |