SRV Yhtiöt Oyj (B7J1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 16 May 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 15 May 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 14 May 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 13 May 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 10 May 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 09 May 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 08 May 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 07 May 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 06 May 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 03 May 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| 02 May 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 30 Apr 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 29 Apr 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 26 Apr 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| 25 Apr 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 24 Apr 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| 23 Apr 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 22 Apr 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| 19 Apr 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 18 Apr 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 17 Apr 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 16 Apr 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 15 Apr 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 12 Apr 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 11 Apr 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| 10 Apr 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
| 09 Apr 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 08 Apr 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 05 Apr 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 04 Apr 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 03 Apr 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| 02 Apr 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 28 Mar 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| 27 Mar 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| 26 Mar 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 25 Mar 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - |
| 22 Mar 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - |
| 21 Mar 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
| 20 Mar 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - |
| 19 Mar 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
| 18 Mar 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
| 15 Mar 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - |
| 14 Mar 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
| 13 Mar 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 12 Mar 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - |
| 11 Mar 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - |
| 08 Mar 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - |
| 07 Mar 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 06 Mar 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - |
| 05 Mar 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| 04 Mar 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - |
| 01 Mar 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - |
| 29 Feb 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - |
| 28 Feb 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
| 27 Feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 26 Feb 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - |
| 23 Feb 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| 22 Feb 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
| 21 Feb 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - |
| 20 Feb 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
| 19 Feb 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| 16 Feb 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 15 Feb 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
| 14 Feb 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| 13 Feb 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| 12 Feb 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| 09 Feb 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| 08 Feb 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| 07 Feb 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 06 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 05 Feb 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - |
| 02 Feb 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - |
| 01 Feb 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
| 31 Jan 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - |
| 30 Jan 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| 29 Jan 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 26 Jan 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - |
| 25 Jan 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 24 Jan 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - |
| 23 Jan 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - |
| 22 Jan 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
| 19 Jan 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| 18 Jan 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| 17 Jan 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| 16 Jan 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - |
| 15 Jan 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| 12 Jan 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| 11 Jan 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| 10 Jan 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 09 Jan 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| 08 Jan 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - |
| 05 Jan 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
| 04 Jan 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| 03 Jan 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| 02 Jan 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - |
| 29 Dec 2023 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | - |
| 28 Dec 2023 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - |
| 27 Dec 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 22 Dec 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.