SRV Yhtiöt Oyj (LON:0JBJ)
London · Delayed Price · Currency is GBP · Price in EUR 5.28
+0.02 (0.38%)
At close: Jun 1, 2026
LON:0JBJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5.22 | 5.28 | 5.22 | 5.28 | 5.28 | 0.38% | 429 |
| May 29, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.75% | 78 |
| May 28, 2026 | 5.18 | 5.30 | 5.18 | 5.30 | 5.30 | 1.15% | 22 |
| May 27, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.38% | 18 |
| May 26, 2026 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | - | 1,070 |
| May 25, 2026 | 5.32 | 5.32 | 5.26 | 5.26 | 5.26 | -0.75% | 2,210 |
| May 22, 2026 | 5.32 | 5.40 | 5.30 | 5.30 | 5.30 | - | 489 |
| May 21, 2026 | 5.34 | 5.34 | 5.30 | 5.30 | 5.30 | 0.76% | 950 |
| May 20, 2026 | 5.31 | 5.31 | 5.26 | 5.26 | 5.26 | -0.75% | 832 |
| May 19, 2026 | 5.24 | 5.30 | 5.24 | 5.30 | 5.30 | -0.38% | 969 |
| May 18, 2026 | 5.30 | 5.36 | 5.30 | 5.32 | 5.32 | -2.56% | 536 |
| May 15, 2026 | 5.52 | 5.52 | 5.46 | 5.46 | 5.46 | 2.25% | 1,187 |
| May 13, 2026 | 5.50 | 5.50 | 5.34 | 5.34 | 5.34 | -1.48% | 2,996 |
| May 12, 2026 | 5.44 | 5.44 | 5.42 | 5.42 | 5.42 | 2.65% | 579 |
| May 11, 2026 | 5.48 | 5.48 | 5.28 | 5.28 | 5.28 | -1.86% | 2,971 |
| May 8, 2026 | 5.38 | 5.40 | 5.35 | 5.38 | 5.38 | -0.37% | 1,008 |
| May 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | 1,600 |
| May 6, 2026 | 5.34 | 5.60 | 5.34 | 5.60 | 5.60 | 5.26% | 133 |
| May 4, 2026 | 5.40 | 5.40 | 5.32 | 5.32 | 5.32 | 0.19% | 889 |
| Apr 30, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.95% | 818 |
| Apr 29, 2026 | 5.20 | 5.26 | 5.20 | 5.26 | 5.26 | 0.77% | 22 |
| Apr 28, 2026 | 5.20 | 5.26 | 5.20 | 5.22 | 5.22 | -4.40% | 592 |
| Apr 24, 2026 | 5.42 | 5.46 | 5.41 | 5.46 | 5.46 | -0.36% | 2,648 |
| Apr 23, 2026 | 4.98 | 5.58 | 4.98 | 5.48 | 5.48 | 10.26% | 1,322 |
| Apr 22, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -2.55% | 50 |
| Apr 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.67% | 50 |
| Apr 17, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.96% | 380 |
| Apr 16, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.19% | 28 |
| Apr 15, 2026 | 5.16 | 5.18 | 5.16 | 5.18 | 5.18 | - | 56 |
| Apr 14, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.77% | 8 |
| Apr 13, 2026 | 5.14 | 5.22 | 5.14 | 5.22 | 5.22 | 1.16% | 749 |
| Apr 10, 2026 | 5.24 | 5.24 | 5.14 | 5.16 | 5.16 | -0.96% | 596 |
| Apr 9, 2026 | 5.24 | 5.26 | 5.16 | 5.21 | 5.21 | -0.57% | 2,567 |
| Apr 8, 2026 | 5.24 | 5.26 | 5.18 | 5.24 | 5.24 | 1.16% | 3,255 |
| Apr 7, 2026 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | 0.19% | 210 |
| Apr 2, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 2.58% | 200 |
| Mar 31, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.80% | 398 |
| Mar 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 2,182 |
| Mar 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 7.14% | 1,000 |
| Mar 25, 2026 | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | 1.28% | 1,158 |
| Mar 24, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1 |
| Mar 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -7.11% | 400 |
| Mar 19, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1.20% | 55 |
| Mar 18, 2026 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | -3.10% | 2,476 |
| Mar 17, 2026 | 5.12 | 5.16 | 5.12 | 5.16 | 5.16 | -0.39% | 7 |
| Mar 16, 2026 | 5.13 | 5.18 | 5.13 | 5.18 | 5.18 | 1.57% | 1,550 |
| Mar 13, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -2.67% | 197 |
| Mar 12, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.55% | 50 |
| Mar 11, 2026 | 5.24 | 5.24 | 5.16 | 5.16 | 5.16 | - | 432 |
| Mar 10, 2026 | 5.02 | 5.16 | 5.02 | 5.16 | 5.16 | 4.88% | 1,284 |