SRV Yhtiöt Oyj (HEL:SRV1V)
Finland · Delayed Price · Currency is EUR 5.40
+0.20 (3.85%)
Jan 30, 2026, 6:29 PM EET
SRV Yhtiöt Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 5.60 | 5.70 | 5.24 | 5.26 | 5.26 | -4.71% | 31,255 |
| Jan 23, 2026 | 5.30 | 5.60 | 5.30 | 5.52 | 5.52 | 4.55% | 32,461 |
| Jan 22, 2026 | 4.96 | 5.34 | 4.95 | 5.28 | 5.28 | 6.67% | 29,022 |
| Jan 21, 2026 | 4.89 | 4.98 | 4.79 | 4.95 | 4.95 | 2.48% | 6,411 |
| Jan 20, 2026 | 4.96 | 4.96 | 4.78 | 4.83 | 4.83 | -2.62% | 16,649 |
| Jan 19, 2026 | 4.64 | 5.00 | 4.54 | 4.96 | 4.96 | 6.90% | 60,939 |
| Jan 16, 2026 | 4.55 | 4.70 | 4.55 | 4.64 | 4.64 | 2.20% | 9,736 |
| Jan 15, 2026 | 4.51 | 4.55 | 4.50 | 4.54 | 4.54 | 0.67% | 7,155 |
| Jan 14, 2026 | 4.50 | 4.57 | 4.50 | 4.51 | 4.51 | 2.04% | 3,363 |
| Jan 13, 2026 | 4.41 | 4.51 | 4.41 | 4.42 | 4.42 | 0.45% | 11,755 |
| Jan 12, 2026 | 4.47 | 4.50 | 4.40 | 4.40 | 4.40 | -1.79% | 5,891 |
| Jan 9, 2026 | 4.49 | 4.50 | 4.39 | 4.48 | 4.48 | -0.22% | 7,855 |
| Jan 8, 2026 | 4.46 | 4.50 | 4.42 | 4.49 | 4.49 | 1.58% | 6,629 |
| Jan 7, 2026 | 4.40 | 4.45 | 4.39 | 4.42 | 4.42 | 0.91% | 4,132 |
| Jan 5, 2026 | 4.35 | 4.46 | 4.35 | 4.38 | 4.38 | 0.92% | 14,664 |
| Jan 2, 2026 | 4.28 | 4.43 | 4.28 | 4.34 | 4.34 | 1.40% | 10,542 |
| Dec 30, 2025 | 4.15 | 4.36 | 4.15 | 4.28 | 4.28 | 2.39% | 21,392 |
| Dec 29, 2025 | 4.21 | 4.29 | 4.12 | 4.18 | 4.18 | -0.95% | 28,451 |
| Dec 23, 2025 | 4.29 | 4.29 | 4.18 | 4.22 | 4.22 | -1.86% | 23,710 |
| Dec 22, 2025 | 4.33 | 4.35 | 4.29 | 4.30 | 4.30 | -1.15% | 19,691 |
| Dec 19, 2025 | 4.36 | 4.40 | 4.28 | 4.35 | 4.35 | 0.93% | 26,657 |
| Dec 18, 2025 | 4.31 | 4.35 | 4.30 | 4.31 | 4.31 | -1.37% | 5,049 |
| Dec 17, 2025 | 4.38 | 4.41 | 4.30 | 4.37 | 4.37 | -0.46% | 9,220 |
| Dec 16, 2025 | 4.36 | 4.45 | 4.35 | 4.39 | 4.39 | 0.92% | 16,111 |
| Dec 15, 2025 | 4.40 | 4.47 | 4.32 | 4.35 | 4.35 | -0.23% | 9,784 |
| Dec 12, 2025 | 4.40 | 4.43 | 4.36 | 4.36 | 4.36 | -1.36% | 8,094 |
| Dec 11, 2025 | 4.47 | 4.50 | 4.40 | 4.42 | 4.42 | -0.45% | 20,530 |
| Dec 10, 2025 | 4.44 | 4.48 | 4.41 | 4.44 | 4.44 | -0.22% | 5,804 |
| Dec 9, 2025 | 4.44 | 4.47 | 4.41 | 4.45 | 4.45 | 0.91% | 7,366 |
| Dec 8, 2025 | 4.49 | 4.49 | 4.41 | 4.41 | 4.41 | -2.00% | 5,676 |
| Dec 5, 2025 | 4.50 | 4.50 | 4.47 | 4.50 | 4.50 | - | 12,671 |
| Dec 4, 2025 | 4.42 | 4.54 | 4.41 | 4.50 | 4.50 | 1.81% | 9,651 |
| Dec 3, 2025 | 4.50 | 4.59 | 4.42 | 4.42 | 4.42 | -1.78% | 8,520 |
| Dec 2, 2025 | 4.59 | 4.76 | 4.49 | 4.50 | 4.50 | -1.32% | 15,161 |
| Dec 1, 2025 | 4.75 | 4.75 | 4.49 | 4.56 | 4.56 | -1.94% | 18,657 |
| Nov 28, 2025 | 4.83 | 4.83 | 4.59 | 4.65 | 4.65 | -3.93% | 37,408 |
| Nov 27, 2025 | 4.80 | 4.85 | 4.66 | 4.84 | 4.84 | 1.26% | 11,964 |
| Nov 26, 2025 | 4.76 | 4.91 | 4.76 | 4.78 | 4.78 | 0.42% | 13,544 |
| Nov 25, 2025 | 4.84 | 4.84 | 4.71 | 4.76 | 4.76 | -1.65% | 18,733 |
| Nov 24, 2025 | 4.99 | 4.99 | 4.83 | 4.84 | 4.84 | -4.35% | 9,585 |
| Nov 21, 2025 | 4.89 | 5.06 | 4.81 | 5.06 | 5.06 | 3.27% | 13,746 |
| Nov 20, 2025 | 5.00 | 5.08 | 4.87 | 4.90 | 4.90 | -2.00% | 14,668 |
| Nov 19, 2025 | 4.97 | 5.08 | 4.97 | 5.00 | 5.00 | 0.81% | 1,605 |
| Nov 18, 2025 | 5.16 | 5.16 | 4.96 | 4.96 | 4.96 | -3.50% | 21,018 |
| Nov 17, 2025 | 5.12 | 5.20 | 5.12 | 5.14 | 5.14 | -0.77% | 5,053 |
| Nov 14, 2025 | 5.28 | 5.28 | 5.18 | 5.18 | 5.18 | -2.26% | 10,722 |