Oma Säästöpankki Oyj (OMASP.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
At close: 06:29PM EEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 18.40 | 18.48 | 18.16 | 18.40 | 18.40 | 33,884 |
| 18 Apr 2024 | 18.76 | 18.78 | 18.32 | 18.40 | 18.40 | 33,630 |
| 17 Apr 2024 | 18.42 | 18.90 | 18.36 | 18.58 | 18.58 | 97,026 |
| 16 Apr 2024 | 19.22 | 19.30 | 18.00 | 18.18 | 18.18 | 396,175 |
| 15 Apr 2024 | 21.60 | 21.60 | 21.15 | 21.20 | 21.20 | 9,216 |
| 12 Apr 2024 | 21.40 | 21.60 | 21.30 | 21.40 | 21.40 | 17,933 |
| 11 Apr 2024 | 21.25 | 21.35 | 21.10 | 21.30 | 21.30 | 10,525 |
| 10 Apr 2024 | 21.10 | 21.35 | 21.05 | 21.15 | 21.15 | 18,149 |
| 09 Apr 2024 | 20.95 | 21.15 | 20.85 | 20.95 | 20.95 | 15,847 |
| 08 Apr 2024 | 20.60 | 20.95 | 20.50 | 20.85 | 20.85 | 14,375 |
| 05 Apr 2024 | 20.45 | 20.70 | 20.25 | 20.60 | 20.60 | 11,512 |
| 04 Apr 2024 | 20.50 | 20.75 | 20.40 | 20.60 | 20.60 | 11,526 |
| 03 Apr 2024 | 20.55 | 20.60 | 20.35 | 20.45 | 20.45 | 9,711 |
| 02 Apr 2024 | 20.20 | 20.60 | 20.05 | 20.55 | 20.55 | 13,001 |
| 28 Mar 2024 | 20.55 | 20.55 | 19.94 | 20.00 | 20.00 | 18,037 |
| 27 Mar 2024 | 20.50 | 20.60 | 20.40 | 20.50 | 20.50 | 21,494 |
| 27 Mar 2024 | 0.33 Dividend | |||||
| 26 Mar 2024 | 21.20 | 21.45 | 20.75 | 21.45 | 21.12 | 22,614 |
| 25 Mar 2024 | 20.85 | 21.20 | 20.75 | 20.95 | 20.63 | 22,388 |
| 22 Mar 2024 | 20.35 | 20.65 | 20.25 | 20.65 | 20.33 | 14,110 |
| 21 Mar 2024 | 20.15 | 20.35 | 20.10 | 20.35 | 20.04 | 18,016 |
| 20 Mar 2024 | 20.55 | 20.55 | 20.00 | 20.00 | 19.69 | 63,390 |
| 19 Mar 2024 | 20.30 | 20.65 | 20.05 | 20.50 | 20.18 | 25,659 |
| 18 Mar 2024 | 20.40 | 20.40 | 20.20 | 20.40 | 20.09 | 9,802 |
| 15 Mar 2024 | 20.65 | 20.85 | 20.35 | 20.35 | 20.04 | 23,730 |
| 14 Mar 2024 | 20.75 | 20.85 | 20.55 | 20.65 | 20.33 | 11,786 |
| 13 Mar 2024 | 20.80 | 20.85 | 20.65 | 20.65 | 20.33 | 9,786 |
| 12 Mar 2024 | 21.00 | 21.00 | 20.70 | 20.75 | 20.43 | 8,106 |
| 11 Mar 2024 | 21.05 | 21.05 | 20.80 | 20.95 | 20.63 | 12,280 |
| 08 Mar 2024 | 20.80 | 21.10 | 20.70 | 21.10 | 20.78 | 7,136 |
| 07 Mar 2024 | 20.55 | 20.90 | 20.40 | 20.75 | 20.43 | 19,136 |
| 06 Mar 2024 | 21.00 | 21.05 | 20.60 | 20.60 | 20.28 | 11,232 |
| 05 Mar 2024 | 21.30 | 21.30 | 21.00 | 21.00 | 20.68 | 38,762 |
| 04 Mar 2024 | 21.60 | 21.65 | 21.35 | 21.45 | 21.12 | 12,753 |
| 01 Mar 2024 | 21.75 | 21.85 | 21.45 | 21.55 | 21.22 | 10,723 |
| 29 Feb 2024 | 22.00 | 22.00 | 21.65 | 21.75 | 21.42 | 5,901 |
| 28 Feb 2024 | 21.75 | 21.90 | 21.65 | 21.80 | 21.46 | 11,727 |
| 27 Feb 2024 | 21.80 | 21.80 | 21.50 | 21.75 | 21.42 | 7,667 |
| 26 Feb 2024 | 21.95 | 22.15 | 21.70 | 21.75 | 21.42 | 8,781 |
| 23 Feb 2024 | 22.00 | 22.10 | 21.80 | 21.95 | 21.61 | 7,735 |
| 22 Feb 2024 | 21.95 | 22.10 | 21.85 | 22.00 | 21.66 | 4,881 |
| 21 Feb 2024 | 21.95 | 21.95 | 21.70 | 21.85 | 21.51 | 6,792 |
| 20 Feb 2024 | 22.10 | 22.20 | 21.85 | 21.95 | 21.61 | 10,221 |
| 19 Feb 2024 | 21.85 | 22.15 | 21.85 | 22.10 | 21.76 | 7,024 |
| 16 Feb 2024 | 21.60 | 21.90 | 21.55 | 21.90 | 21.56 | 10,962 |
| 15 Feb 2024 | 21.55 | 21.65 | 21.30 | 21.60 | 21.27 | 9,315 |
| 14 Feb 2024 | 21.85 | 21.90 | 21.30 | 21.45 | 21.12 | 12,476 |
| 13 Feb 2024 | 21.95 | 21.95 | 21.55 | 21.90 | 21.56 | 29,453 |
| 12 Feb 2024 | 21.45 | 22.15 | 21.45 | 22.00 | 21.66 | 26,562 |
| 09 Feb 2024 | 21.55 | 21.80 | 21.25 | 21.45 | 21.12 | 22,829 |
| 08 Feb 2024 | 21.05 | 21.50 | 21.00 | 21.45 | 21.12 | 22,667 |
| 07 Feb 2024 | 21.70 | 21.80 | 21.10 | 21.10 | 20.78 | 33,576 |
| 06 Feb 2024 | 21.95 | 22.55 | 21.75 | 21.75 | 21.42 | 54,934 |
| 05 Feb 2024 | 22.50 | 22.50 | 21.65 | 21.85 | 21.51 | 108,523 |
| 02 Feb 2024 | 23.45 | 24.00 | 23.30 | 23.65 | 23.29 | 40,866 |
| 01 Feb 2024 | 23.45 | 23.90 | 23.15 | 23.30 | 22.94 | 37,113 |
| 31 Jan 2024 | 22.85 | 23.35 | 22.65 | 23.20 | 22.84 | 27,163 |
| 30 Jan 2024 | 22.20 | 22.95 | 22.00 | 22.95 | 22.60 | 21,844 |
| 29 Jan 2024 | 22.15 | 22.35 | 22.10 | 22.10 | 21.76 | 8,561 |
| 26 Jan 2024 | 22.25 | 22.50 | 22.05 | 22.10 | 21.76 | 11,041 |
| 25 Jan 2024 | 22.30 | 22.35 | 22.00 | 22.25 | 21.91 | 10,006 |
| 24 Jan 2024 | 22.00 | 22.35 | 21.95 | 22.35 | 22.01 | 16,041 |
| 23 Jan 2024 | 21.75 | 21.95 | 21.65 | 21.80 | 21.46 | 9,496 |
| 22 Jan 2024 | 21.35 | 21.80 | 21.35 | 21.75 | 21.42 | 7,669 |
| 19 Jan 2024 | 21.50 | 21.60 | 21.30 | 21.30 | 20.97 | 4,286 |
| 18 Jan 2024 | 21.40 | 21.60 | 21.30 | 21.40 | 21.07 | 5,433 |
| 17 Jan 2024 | 21.45 | 21.45 | 21.00 | 21.40 | 21.07 | 10,708 |
| 16 Jan 2024 | 21.90 | 21.90 | 21.40 | 21.40 | 21.07 | 7,722 |
| 15 Jan 2024 | 21.90 | 21.90 | 21.75 | 21.90 | 21.56 | 3,672 |
| 12 Jan 2024 | 21.35 | 21.85 | 21.35 | 21.75 | 21.42 | 13,843 |
| 11 Jan 2024 | 21.80 | 21.80 | 21.35 | 21.35 | 21.02 | 13,427 |
| 10 Jan 2024 | 21.75 | 21.80 | 21.60 | 21.80 | 21.46 | 5,956 |
| 09 Jan 2024 | 21.80 | 21.85 | 21.65 | 21.75 | 21.42 | 10,964 |
| 08 Jan 2024 | 21.60 | 21.85 | 21.45 | 21.80 | 21.46 | 12,793 |
| 05 Jan 2024 | 21.35 | 21.75 | 21.35 | 21.60 | 21.27 | 17,916 |
| 04 Jan 2024 | 21.25 | 21.60 | 21.20 | 21.50 | 21.17 | 20,916 |
| 03 Jan 2024 | 21.45 | 21.65 | 21.05 | 21.15 | 20.82 | 14,580 |
| 02 Jan 2024 | 21.25 | 21.65 | 21.25 | 21.40 | 21.07 | 17,066 |
| 29 Dec 2023 | 20.70 | 21.25 | 20.70 | 21.25 | 20.92 | 19,320 |
| 28 Dec 2023 | 20.80 | 20.95 | 20.65 | 20.95 | 20.63 | 16,538 |
| 27 Dec 2023 | 20.85 | 20.90 | 20.60 | 20.80 | 20.48 | 25,346 |
| 22 Dec 2023 | 20.75 | 20.85 | 20.70 | 20.80 | 20.48 | 15,273 |
| 21 Dec 2023 | 20.80 | 20.90 | 20.65 | 20.75 | 20.43 | 17,977 |
| 20 Dec 2023 | 20.80 | 20.85 | 20.70 | 20.75 | 20.43 | 15,201 |
| 19 Dec 2023 | 20.65 | 20.80 | 20.55 | 20.75 | 20.43 | 8,834 |
| 18 Dec 2023 | 20.65 | 20.90 | 20.50 | 20.65 | 20.33 | 19,401 |
| 15 Dec 2023 | 20.35 | 20.70 | 20.30 | 20.65 | 20.33 | 33,929 |
| 14 Dec 2023 | 20.15 | 20.35 | 20.10 | 20.30 | 19.99 | 13,214 |
| 13 Dec 2023 | 20.00 | 20.10 | 19.96 | 20.10 | 19.79 | 13,514 |
| 12 Dec 2023 | 20.15 | 20.30 | 20.00 | 20.00 | 19.69 | 6,001 |
| 11 Dec 2023 | 20.05 | 20.20 | 19.92 | 20.20 | 19.89 | 8,568 |
| 08 Dec 2023 | 19.88 | 20.20 | 19.86 | 20.05 | 19.74 | 10,184 |
| 07 Dec 2023 | 19.94 | 19.98 | 19.80 | 19.96 | 19.65 | 9,776 |
| 05 Dec 2023 | 19.86 | 19.94 | 19.80 | 19.94 | 19.63 | 6,163 |
| 04 Dec 2023 | 19.84 | 20.05 | 19.74 | 19.84 | 19.53 | 7,479 |
| 01 Dec 2023 | 19.92 | 19.98 | 19.72 | 19.86 | 19.55 | 8,116 |
| 30 Nov 2023 | 20.00 | 20.05 | 19.88 | 19.88 | 19.57 | 5,193 |
| 29 Nov 2023 | 19.96 | 20.10 | 19.88 | 19.94 | 19.63 | 7,527 |
| 28 Nov 2023 | 19.76 | 19.98 | 19.66 | 19.98 | 19.67 | 8,187 |
| 27 Nov 2023 | 19.82 | 19.92 | 19.76 | 19.78 | 19.48 | 7,970 |
| *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.