SRV Yhtiöt Oyj (HEL:SRV1V)
Finland
· Delayed Price · Currency is EUR 5.20
-0.02 (-0.38%)
Apr 29, 2026, 12:51 PM EET
SRV Yhtiöt Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | - | - | 2,616 |
| Apr 28, 2026 | 5.12 | 5.26 | 5.12 | 5.22 | 5.22 | - | 1,209 |
| Apr 27, 2026 | 5.48 | 5.48 | 5.10 | 5.22 | 5.22 | -4.04% | 13,578 |
| Apr 24, 2026 | 5.40 | 5.48 | 5.28 | 5.44 | 5.44 | 0.37% | 8,817 |
| Apr 23, 2026 | 5.00 | 5.66 | 4.94 | 5.42 | 5.42 | 8.84% | 99,089 |
| Apr 22, 2026 | 5.08 | 5.10 | 4.86 | 4.98 | 4.98 | -2.35% | 13,998 |
| Apr 21, 2026 | 5.14 | 5.14 | 5.06 | 5.10 | 5.10 | -2.30% | 4,648 |
| Apr 20, 2026 | 5.20 | 5.24 | 5.18 | 5.22 | 5.22 | -0.38% | 659 |
| Apr 17, 2026 | 5.26 | 5.26 | 5.12 | 5.24 | 5.24 | -0.38% | 227,687 |
| Apr 16, 2026 | 5.22 | 5.26 | 5.16 | 5.26 | 5.26 | 0.77% | 7,456 |
| Apr 15, 2026 | 5.16 | 5.22 | 5.14 | 5.22 | 5.22 | 0.38% | 2,859 |
| Apr 14, 2026 | 5.26 | 5.26 | 5.12 | 5.20 | 5.20 | - | 4,602 |
| Apr 13, 2026 | 5.24 | 5.24 | 5.08 | 5.20 | 5.20 | -1.14% | 6,180 |
| Apr 10, 2026 | 5.24 | 5.26 | 5.14 | 5.26 | 5.26 | 0.38% | 4,532 |
| Apr 9, 2026 | 5.26 | 5.26 | 5.20 | 5.24 | 5.24 | -0.38% | 3,018 |
| Apr 8, 2026 | 5.18 | 5.28 | 5.18 | 5.26 | 5.26 | 2.73% | 14,297 |
| Apr 7, 2026 | 5.12 | 5.18 | 5.08 | 5.12 | 5.12 | - | 3,830 |
| Apr 2, 2026 | 5.20 | 5.20 | 5.10 | 5.12 | 5.12 | -0.78% | 2,211 |
| Apr 1, 2026 | 5.10 | 5.24 | 5.04 | 5.16 | 5.16 | 1.18% | 11,041 |
| Mar 31, 2026 | 5.04 | 5.10 | 5.02 | 5.10 | 5.10 | 1.59% | 5,887 |
| Mar 30, 2026 | 5.14 | 5.14 | 4.95 | 5.02 | 5.02 | - | 12,939 |
| Mar 27, 2026 | 5.20 | 5.28 | 5.02 | 5.02 | 5.02 | -3.09% | 16,566 |
| Mar 26, 2026 | 4.82 | 5.18 | 4.72 | 5.18 | 5.18 | 7.47% | 34,731 |
| Mar 25, 2026 | 4.72 | 4.86 | 4.72 | 4.82 | 4.82 | 2.12% | 5,054 |
| Mar 24, 2026 | 4.80 | 4.80 | 4.65 | 4.72 | 4.72 | -0.63% | 11,581 |
| Mar 23, 2026 | 4.72 | 4.80 | 4.66 | 4.75 | 4.75 | -0.63% | 13,283 |
| Mar 20, 2026 | 4.86 | 4.90 | 4.78 | 4.78 | 4.78 | -1.65% | 10,949 |
| Mar 19, 2026 | 5.18 | 5.18 | 4.85 | 4.86 | 4.86 | -6.18% | 17,584 |
| Mar 18, 2026 | 5.06 | 5.18 | 5.00 | 5.18 | 5.18 | 4.23% | 6,205 |
| Mar 17, 2026 | 5.04 | 5.20 | 4.97 | 4.97 | 4.97 | -4.05% | 12,613 |
| Mar 16, 2026 | 5.14 | 5.18 | 5.10 | 5.18 | 5.18 | 0.39% | 4,991 |
| Mar 13, 2026 | 5.10 | 5.20 | 5.08 | 5.16 | 5.16 | -0.77% | 3,335 |
| Mar 12, 2026 | 5.22 | 5.24 | 5.16 | 5.20 | 5.20 | - | 12,410 |
| Mar 11, 2026 | 5.24 | 5.36 | 5.16 | 5.20 | 5.20 | 1.96% | 13,029 |
| Mar 10, 2026 | 5.10 | 5.16 | 5.00 | 5.10 | 5.10 | - | 8,482 |
| Mar 9, 2026 | 5.00 | 5.10 | 4.92 | 5.10 | 5.10 | - | 12,802 |
| Mar 6, 2026 | 5.20 | 5.20 | 5.04 | 5.10 | 5.10 | -1.16% | 6,971 |
| Mar 5, 2026 | 5.20 | 5.24 | 5.06 | 5.16 | 5.16 | -0.77% | 4,282 |
| Mar 4, 2026 | 4.99 | 5.20 | 4.96 | 5.20 | 5.20 | 4.21% | 11,346 |
| Mar 3, 2026 | 5.02 | 5.12 | 4.93 | 4.99 | 4.99 | -3.67% | 7,900 |
| Mar 2, 2026 | 5.00 | 5.08 | 5.00 | 5.18 | 5.18 | 1.57% | 6,182 |
| Feb 27, 2026 | 5.14 | 5.24 | 5.08 | 5.10 | 5.10 | -1.92% | 6,499 |
| Feb 26, 2026 | 5.22 | 5.24 | 5.14 | 5.20 | 5.20 | - | 4,197 |
| Feb 25, 2026 | 5.14 | 5.20 | 5.08 | 5.20 | 5.20 | - | 2,623 |
| Feb 24, 2026 | 5.20 | 5.26 | 5.12 | 5.20 | 5.20 | -1.14% | 8,386 |
| Feb 23, 2026 | 5.28 | 5.28 | 5.12 | 5.26 | 5.26 | - | 4,772 |
| Feb 20, 2026 | 5.10 | 5.26 | 5.10 | 5.26 | 5.26 | 2.33% | 5,020 |
| Feb 19, 2026 | 5.22 | 5.24 | 5.12 | 5.14 | 5.14 | -1.53% | 6,528 |
| Feb 18, 2026 | 5.20 | 5.22 | 5.06 | 5.22 | 5.22 | 4.40% | 7,642 |
| Feb 17, 2026 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | -0.40% | 5,495 |
| Feb 16, 2026 | 5.12 | 5.12 | 5.00 | 5.02 | 5.02 | -1.95% | 2,039 |
| Feb 13, 2026 | 5.12 | 5.12 | 4.98 | 5.12 | 5.12 | - | 5,585 |
| Feb 12, 2026 | 5.12 | 5.14 | 5.02 | 5.12 | 5.12 | -1.92% | 1,302 |
| Feb 11, 2026 | 5.22 | 5.28 | 5.14 | 5.22 | 5.22 | 2.76% | 4,892 |
| Feb 10, 2026 | 5.34 | 5.34 | 5.02 | 5.08 | 5.08 | -3.79% | 7,315 |
| Feb 9, 2026 | 5.34 | 5.36 | 5.18 | 5.28 | 5.28 | 0.76% | 9,959 |
| Feb 6, 2026 | 5.14 | 5.24 | 5.10 | 5.24 | 5.24 | 2.34% | 2,641 |
| Feb 5, 2026 | 5.28 | 5.34 | 5.12 | 5.12 | 5.12 | -3.03% | 14,344 |
| Feb 4, 2026 | 5.20 | 5.28 | 5.20 | 5.28 | 5.28 | 2.33% | 12,901 |
| Feb 3, 2026 | 5.40 | 5.40 | 5.10 | 5.16 | 5.16 | -1.90% | 5,514 |
| Feb 2, 2026 | 5.42 | 5.42 | 5.08 | 5.26 | 5.26 | -2.59% | 13,262 |
| 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 |