Oma Säästöpankki Oyj (OMASP.HE)

Helsinki - Helsinki Real Time Price. Currency in EUR

Add to watchlist

18.40

+0.22

(+1.21%)

At close: 06:29PM EEST

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	18.22	18.44	18.06	18.40	18.40	39,808
Apr 25, 2024	18.60	18.68	18.10	18.18	18.18	26,651
Apr 24, 2024	18.90	18.96	18.60	18.66	18.66	21,008
Apr 23, 2024	19.00	19.08	18.78	18.90	18.90	18,363
Apr 22, 2024	18.44	19.26	18.44	18.88	18.88	31,275
Apr 19, 2024	18.40	18.48	18.16	18.40	18.40	34,686
Apr 18, 2024	18.76	18.78	18.32	18.40	18.40	33,630
Apr 17, 2024	18.42	18.90	18.36	18.58	18.58	97,026
Apr 16, 2024	19.22	19.30	18.00	18.18	18.18	396,175
Apr 15, 2024	21.60	21.60	21.15	21.20	21.20	9,216
Apr 12, 2024	21.40	21.60	21.30	21.40	21.40	17,933
Apr 11, 2024	21.25	21.35	21.10	21.30	21.30	10,525
Apr 10, 2024	21.10	21.35	21.05	21.15	21.15	18,149
Apr 09, 2024	20.95	21.15	20.85	20.95	20.95	15,847
Apr 08, 2024	20.60	20.95	20.50	20.85	20.85	14,375
Apr 05, 2024	20.45	20.70	20.25	20.60	20.60	11,512
Apr 04, 2024	20.50	20.75	20.40	20.60	20.60	11,526
Apr 03, 2024	20.55	20.60	20.35	20.45	20.45	9,711
Apr 02, 2024	20.20	20.60	20.05	20.55	20.55	13,001
Mar 28, 2024	20.55	20.55	19.94	20.00	20.00	18,037
Mar 27, 2024	20.50	20.60	20.40	20.50	20.50	21,494
Mar 27, 2024	0.33 Dividend
Mar 26, 2024	21.20	21.45	20.75	21.45	21.12	22,614
Mar 25, 2024	20.85	21.20	20.75	20.95	20.63	22,388
Mar 22, 2024	20.35	20.65	20.25	20.65	20.33	14,110
Mar 21, 2024	20.15	20.35	20.10	20.35	20.04	18,016
Mar 20, 2024	20.55	20.55	20.00	20.00	19.69	63,390
Mar 19, 2024	20.30	20.65	20.05	20.50	20.18	25,659
Mar 18, 2024	20.40	20.40	20.20	20.40	20.09	9,802
Mar 15, 2024	20.65	20.85	20.35	20.35	20.04	23,730
Mar 14, 2024	20.75	20.85	20.55	20.65	20.33	11,786
Mar 13, 2024	20.80	20.85	20.65	20.65	20.33	9,786
Mar 12, 2024	21.00	21.00	20.70	20.75	20.43	8,106
Mar 11, 2024	21.05	21.05	20.80	20.95	20.63	12,280
Mar 08, 2024	20.80	21.10	20.70	21.10	20.78	7,136
Mar 07, 2024	20.55	20.90	20.40	20.75	20.43	19,136
Mar 06, 2024	21.00	21.05	20.60	20.60	20.28	11,232
Mar 05, 2024	21.30	21.30	21.00	21.00	20.68	38,762
Mar 04, 2024	21.60	21.65	21.35	21.45	21.12	12,753
Mar 01, 2024	21.75	21.85	21.45	21.55	21.22	10,723
Feb 29, 2024	22.00	22.00	21.65	21.75	21.42	5,901
Feb 28, 2024	21.75	21.90	21.65	21.80	21.46	11,727
Feb 27, 2024	21.80	21.80	21.50	21.75	21.42	7,667
Feb 26, 2024	21.95	22.15	21.70	21.75	21.42	8,781
Feb 23, 2024	22.00	22.10	21.80	21.95	21.61	7,735
Feb 22, 2024	21.95	22.10	21.85	22.00	21.66	4,881
Feb 21, 2024	21.95	21.95	21.70	21.85	21.51	6,792
Feb 20, 2024	22.10	22.20	21.85	21.95	21.61	10,221
Feb 19, 2024	21.85	22.15	21.85	22.10	21.76	7,024
Feb 16, 2024	21.60	21.90	21.55	21.90	21.56	10,962
Feb 15, 2024	21.55	21.65	21.30	21.60	21.27	9,315
Feb 14, 2024	21.85	21.90	21.30	21.45	21.12	12,476
Feb 13, 2024	21.95	21.95	21.55	21.90	21.56	29,453
Feb 12, 2024	21.45	22.15	21.45	22.00	21.66	26,562
Feb 09, 2024	21.55	21.80	21.25	21.45	21.12	22,829
Feb 08, 2024	21.05	21.50	21.00	21.45	21.12	22,667
Feb 07, 2024	21.70	21.80	21.10	21.10	20.78	33,576
Feb 06, 2024	21.95	22.55	21.75	21.75	21.42	54,934
Feb 05, 2024	22.50	22.50	21.65	21.85	21.51	108,523
Feb 02, 2024	23.45	24.00	23.30	23.65	23.29	40,866
Feb 01, 2024	23.45	23.90	23.15	23.30	22.94	37,113
Jan 31, 2024	22.85	23.35	22.65	23.20	22.84	27,163
Jan 30, 2024	22.20	22.95	22.00	22.95	22.60	21,844
Jan 29, 2024	22.15	22.35	22.10	22.10	21.76	8,561
Jan 26, 2024	22.25	22.50	22.05	22.10	21.76	11,041
Jan 25, 2024	22.30	22.35	22.00	22.25	21.91	10,006
Jan 24, 2024	22.00	22.35	21.95	22.35	22.01	16,041
Jan 23, 2024	21.75	21.95	21.65	21.80	21.46	9,496
Jan 22, 2024	21.35	21.80	21.35	21.75	21.42	7,669
Jan 19, 2024	21.50	21.60	21.30	21.30	20.97	4,286
Jan 18, 2024	21.40	21.60	21.30	21.40	21.07	5,433
Jan 17, 2024	21.45	21.45	21.00	21.40	21.07	10,708
Jan 16, 2024	21.90	21.90	21.40	21.40	21.07	7,722
Jan 15, 2024	21.90	21.90	21.75	21.90	21.56	3,672
Jan 12, 2024	21.35	21.85	21.35	21.75	21.42	13,843
Jan 11, 2024	21.80	21.80	21.35	21.35	21.02	13,427
Jan 10, 2024	21.75	21.80	21.60	21.80	21.46	5,956
Jan 09, 2024	21.80	21.85	21.65	21.75	21.42	10,964
Jan 08, 2024	21.60	21.85	21.45	21.80	21.46	12,793
Jan 05, 2024	21.35	21.75	21.35	21.60	21.27	17,916
Jan 04, 2024	21.25	21.60	21.20	21.50	21.17	20,916
Jan 03, 2024	21.45	21.65	21.05	21.15	20.82	14,580
Jan 02, 2024	21.25	21.65	21.25	21.40	21.07	17,066
Dec 29, 2023	20.70	21.25	20.70	21.25	20.92	19,320
Dec 28, 2023	20.80	20.95	20.65	20.95	20.63	16,538
Dec 27, 2023	20.85	20.90	20.60	20.80	20.48	25,346
Dec 22, 2023	20.75	20.85	20.70	20.80	20.48	15,273
Dec 21, 2023	20.80	20.90	20.65	20.75	20.43	17,977
Dec 20, 2023	20.80	20.85	20.70	20.75	20.43	15,201
Dec 19, 2023	20.65	20.80	20.55	20.75	20.43	8,834
Dec 18, 2023	20.65	20.90	20.50	20.65	20.33	19,401
Dec 15, 2023	20.35	20.70	20.30	20.65	20.33	33,929
Dec 14, 2023	20.15	20.35	20.10	20.30	19.99	13,214
Dec 13, 2023	20.00	20.10	19.96	20.10	19.79	13,514
Dec 12, 2023	20.15	20.30	20.00	20.00	19.69	6,001
Dec 11, 2023	20.05	20.20	19.92	20.20	19.89	8,568
Dec 08, 2023	19.88	20.20	19.86	20.05	19.74	10,184
Dec 07, 2023	19.94	19.98	19.80	19.96	19.65	9,776
Dec 05, 2023	19.86	19.94	19.80	19.94	19.63	6,163
Dec 04, 2023	19.84	20.05	19.74	19.84	19.53	7,479
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,556.21-1,617.26(-1.83%)

Oma Säästöpankki Oyj (OMASP.HE)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,556.21
-1,617.26(-1.83%)