SRV Yhtiöt Oyj (HEL:SRV1V)
Finland
· Delayed Price · Currency is EUR 4.500
0.00 (0.00%)
Dec 5, 2025, 6:21 PM EET
SRV Yhtiöt Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 5.20 | 5.30 | 5.14 | 5.30 | 5.30 | 0.38% | 2,937 |
| Nov 12, 2025 | 5.24 | 5.34 | 5.20 | 5.28 | 5.28 | 3.53% | 7,884 |
| Nov 11, 2025 | 5.10 | 5.18 | 5.06 | 5.10 | 5.10 | 0.39% | 5,011 |
| Nov 10, 2025 | 5.02 | 5.22 | 5.02 | 5.08 | 5.08 | 0.40% | 5,185 |
| Nov 7, 2025 | 5.14 | 5.14 | 5.02 | 5.06 | 5.06 | -1.56% | 1,829 |
| Nov 6, 2025 | 5.12 | 5.14 | 5.10 | 5.14 | 5.14 | - | 4,279 |
| Nov 5, 2025 | 5.28 | 5.28 | 5.10 | 5.14 | 5.14 | -3.02% | 6,236 |
| Nov 4, 2025 | 5.30 | 5.30 | 5.26 | 5.30 | 5.30 | - | 5,844 |
| Nov 3, 2025 | 5.26 | 5.30 | 5.20 | 5.30 | 5.30 | 0.76% | 3,439 |
| Oct 31, 2025 | 5.28 | 5.28 | 5.12 | 5.26 | 5.26 | -0.38% | 9,611 |
| Oct 30, 2025 | 5.12 | 5.28 | 5.12 | 5.28 | 5.28 | 2.72% | 4,260 |
| Oct 29, 2025 | 5.20 | 5.26 | 5.08 | 5.14 | 5.14 | -1.15% | 10,442 |
| Oct 28, 2025 | 5.26 | 5.26 | 5.10 | 5.20 | 5.20 | -1.52% | 9,236 |
| Oct 27, 2025 | 5.10 | 5.54 | 5.08 | 5.28 | 5.28 | 5.60% | 32,956 |
| Oct 24, 2025 | 4.97 | 5.10 | 4.95 | 5.00 | 5.00 | -1.19% | 4,366 |
| Oct 23, 2025 | 5.02 | 5.16 | 4.92 | 5.06 | 5.06 | -0.39% | 8,837 |
| Oct 22, 2025 | 5.04 | 5.12 | 5.04 | 5.08 | 5.08 | 0.40% | 3,852 |
| Oct 21, 2025 | 5.14 | 5.14 | 5.06 | 5.06 | 5.06 | -1.94% | 699 |
| Oct 20, 2025 | 5.00 | 5.16 | 4.94 | 5.16 | 5.16 | 2.38% | 16,023 |
| Oct 17, 2025 | 5.14 | 5.14 | 5.04 | 5.04 | 5.04 | -2.33% | 4,316 |
| Oct 16, 2025 | 5.08 | 5.16 | 5.08 | 5.16 | 5.16 | 1.18% | 4,796 |
| Oct 15, 2025 | 5.16 | 5.18 | 5.06 | 5.10 | 5.10 | -1.16% | 4,414 |
| Oct 14, 2025 | 5.18 | 5.18 | 5.02 | 5.16 | 5.16 | - | 3,653 |
| Oct 13, 2025 | 5.16 | 5.16 | 5.10 | 5.16 | 5.16 | - | 889 |
| Oct 10, 2025 | 5.18 | 5.18 | 5.08 | 5.16 | 5.16 | -0.39% | 3,563 |
| Oct 9, 2025 | 5.20 | 5.26 | 5.06 | 5.18 | 5.18 | -0.38% | 2,845 |
| Oct 8, 2025 | 5.12 | 5.26 | 5.12 | 5.20 | 5.20 | 1.96% | 3,159 |
| Oct 7, 2025 | 5.26 | 5.26 | 5.10 | 5.10 | 5.10 | -2.30% | 3,145 |
| Oct 6, 2025 | 5.24 | 5.28 | 5.22 | 5.22 | 5.22 | - | 2,988 |
| Oct 3, 2025 | 5.16 | 5.24 | 5.14 | 5.22 | 5.22 | 1.16% | 2,337 |
| Oct 2, 2025 | 5.10 | 5.18 | 5.10 | 5.16 | 5.16 | 0.78% | 2,530 |
| Oct 1, 2025 | 5.12 | 5.18 | 5.12 | 5.12 | 5.12 | -0.78% | 2,042 |
| Sep 30, 2025 | 5.16 | 5.18 | 5.12 | 5.16 | 5.16 | -0.39% | 1,481 |
| Sep 29, 2025 | 5.16 | 5.18 | 5.08 | 5.18 | 5.18 | 2.37% | 2,115 |
| Sep 26, 2025 | 5.08 | 5.10 | 5.06 | 5.06 | 5.06 | -1.56% | 1,008 |
| Sep 25, 2025 | 5.10 | 5.14 | 5.08 | 5.14 | 5.14 | 0.39% | 563 |
| Sep 24, 2025 | 5.12 | 5.20 | 5.12 | 5.12 | 5.12 | - | 5,339 |
| Sep 23, 2025 | 5.20 | 5.20 | 5.10 | 5.12 | 5.12 | -1.54% | 5,323 |
| Sep 22, 2025 | 5.16 | 5.22 | 5.08 | 5.20 | 5.20 | 0.78% | 12,062 |
| Sep 19, 2025 | 5.28 | 5.28 | 5.10 | 5.16 | 5.16 | - | 227 |
| Sep 18, 2025 | 5.04 | 5.20 | 5.04 | 5.16 | 5.16 | 2.79% | 24,617 |
| Sep 17, 2025 | 5.20 | 5.24 | 5.02 | 5.02 | 5.02 | -2.71% | 6,062 |
| Sep 16, 2025 | 5.24 | 5.30 | 5.16 | 5.16 | 5.16 | -0.77% | 5,649 |
| Sep 15, 2025 | 5.24 | 5.28 | 5.20 | 5.20 | 5.20 | -1.52% | 9,299 |
| Sep 12, 2025 | 5.34 | 5.38 | 5.28 | 5.28 | 5.28 | -1.49% | 3,591 |
| Sep 11, 2025 | 5.38 | 5.40 | 5.32 | 5.36 | 5.36 | - | 6,840 |
| Sep 10, 2025 | 5.44 | 5.46 | 5.36 | 5.36 | 5.36 | -1.47% | 3,842 |
| Sep 9, 2025 | 5.48 | 5.48 | 5.40 | 5.44 | 5.44 | -0.73% | 2,172 |
| Sep 8, 2025 | 5.54 | 5.54 | 5.42 | 5.48 | 5.48 | - | 5,796 |
| 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 | -1.11% | 979 |
| Jul 29, 2025 | 5.38 | 5.44 | 5.34 | 5.40 | 5.40 | 0.37% | 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 |