SRV Yhtiöt Oyj (LON:0JBJ)
London · Delayed Price · Currency is GBP · Price in EUR 4.990
-0.090 (-1.77%)
At close: Oct 23, 2025
SRV Yhtiöt Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 4.95 | 5.06 | 4.95 | 4.98 | 4.98 | -0.30% | 640 |
| Oct 23, 2025 | 5.10 | 5.10 | 4.99 | 4.99 | 4.99 | -1.77% | 126 |
| Oct 22, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.17% | 220 |
| Oct 21, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.58% | 59 |
| Oct 20, 2025 | 5.03 | 5.06 | 5.03 | 5.06 | 5.06 | -0.39% | 94 |
| Oct 17, 2025 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | -1.55% | 580 |
| Oct 16, 2025 | 5.06 | 5.16 | 5.06 | 5.16 | 5.16 | 0.39% | 1,101 |
| Oct 15, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.39% | 300 |
| Oct 13, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.39% | 60 |
| Oct 10, 2025 | 5.18 | 5.18 | 5.14 | 5.14 | 5.14 | 0.19% | 170 |
| Oct 9, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.58% | 100 |
| Oct 8, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.15% | 100 |
| Oct 7, 2025 | 5.24 | 5.24 | 5.20 | 5.22 | 5.22 | 1.95% | 175 |
| Oct 2, 2025 | 5.18 | 5.18 | 5.12 | 5.12 | 5.12 | - | 180 |
| Oct 1, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.16% | 300 |
| Sep 30, 2025 | 5.12 | 5.18 | 5.12 | 5.18 | 5.18 | 1.57% | 1,003 |
| Sep 29, 2025 | 5.16 | 5.16 | 5.10 | 5.10 | 5.10 | 0.79% | 1,482 |
| Sep 26, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.78% | 10 |
| Sep 25, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.54% | 200 |
| Sep 24, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.39% | 85 |
| Sep 23, 2025 | 5.20 | 5.20 | 5.16 | 5.16 | 5.16 | 0.78% | 842 |
| Sep 22, 2025 | 5.20 | 5.20 | 5.12 | 5.12 | 5.12 | 0.39% | 405 |
| Sep 19, 2025 | 5.24 | 5.24 | 5.10 | 5.10 | 5.10 | -1.92% | 704 |
| Sep 18, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.58% | 1,180 |
| Sep 17, 2025 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | -0.58% | 884 |
| Sep 16, 2025 | 5.24 | 5.24 | 5.20 | 5.20 | 5.20 | -0.38% | 43 |
| Sep 15, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.14% | 80 |
| Sep 12, 2025 | 5.30 | 5.38 | 5.28 | 5.28 | 5.28 | -2.22% | 313 |
| Sep 11, 2025 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | 0.37% | 87 |
| Sep 10, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.82% | 254 |
| Sep 9, 2025 | 5.40 | 5.48 | 5.40 | 5.48 | 5.48 | -0.36% | 33 |
| Sep 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.73% | 200 |
| Sep 5, 2025 | 5.56 | 5.56 | 5.46 | 5.46 | 5.46 | 2.25% | 416 |
| Sep 3, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.74% | 18 |
| Sep 2, 2025 | 5.40 | 5.40 | 5.32 | 5.38 | 5.38 | - | 711 |
| Sep 1, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.13% | 300 |
| Aug 28, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.75% | 19 |
| Aug 27, 2025 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | 0.19% | 218 |
| Aug 26, 2025 | 5.28 | 5.35 | 5.28 | 5.35 | 5.35 | 0.19% | 861 |
| Aug 25, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | 800 |
| Aug 22, 2025 | 5.26 | 5.34 | 5.26 | 5.34 | 5.34 | -0.37% | 786 |
| Aug 21, 2025 | 5.31 | 5.36 | 5.31 | 5.36 | 5.36 | - | 170 |
| Aug 20, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.75% | 19 |
| Aug 19, 2025 | 5.34 | 5.34 | 5.32 | 5.32 | 5.32 | - | 8 |
| Aug 18, 2025 | 5.23 | 5.32 | 5.22 | 5.32 | 5.32 | 2.11% | 1,824 |
| Aug 15, 2025 | 5.26 | 5.26 | 5.21 | 5.21 | 5.21 | -0.57% | 452 |
| Aug 14, 2025 | 5.22 | 5.28 | 5.22 | 5.24 | 5.24 | 1.55% | 71 |
| Aug 13, 2025 | 5.26 | 5.26 | 5.16 | 5.16 | 5.16 | -1.90% | 44 |
| Aug 12, 2025 | 5.24 | 5.26 | 5.24 | 5.26 | 5.26 | 1.54% | 175 |
| Aug 11, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.39% | 200 |