SkartaNYAB Oyj (SKARTA.HE)

Helsinki - Helsinki Real Time Price. Currency in EUR

0.8900

+0.0040

(+0.45%)

At close: 06:14PM EET

Advertisement

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	0.8500	0.8500	0.8380	0.8420	0.8420	68,260
Jan 31, 2023	0.8560	0.8560	0.8440	0.8500	0.8500	238,920
Jan 30, 2023	0.8480	0.8600	0.8420	0.8560	0.8560	165,511
Jan 27, 2023	0.8500	0.8560	0.8420	0.8480	0.8480	30,136
Jan 26, 2023	0.8500	0.8580	0.8400	0.8580	0.8580	48,580
Jan 25, 2023	0.8520	0.8600	0.8480	0.8480	0.8480	81,576
Jan 24, 2023	0.8520	0.8620	0.8400	0.8600	0.8600	34,435
Jan 23, 2023	0.8500	0.8500	0.8420	0.8500	0.8500	72,369
Jan 20, 2023	0.8460	0.8540	0.8300	0.8540	0.8540	153,435
Jan 19, 2023	0.8480	0.8700	0.8420	0.8500	0.8500	127,548
Jan 18, 2023	0.8600	0.8620	0.8480	0.8480	0.8480	111,979
Jan 17, 2023	0.8580	0.8580	0.8480	0.8500	0.8500	48,059
Jan 16, 2023	0.8580	0.8580	0.8500	0.8580	0.8580	66,447
Jan 13, 2023	0.8640	0.8640	0.8560	0.8580	0.8580	45,764
Jan 12, 2023	0.8600	0.8780	0.8600	0.8680	0.8680	78,502
Jan 11, 2023	0.8600	0.8640	0.8540	0.8600	0.8600	63,786
Jan 10, 2023	0.8640	0.8640	0.8500	0.8600	0.8600	51,272
Jan 09, 2023	0.8600	0.8680	0.8460	0.8640	0.8640	80,027
Jan 05, 2023	0.8580	0.8580	0.8480	0.8560	0.8560	10,480
Jan 04, 2023	0.8620	0.8620	0.8480	0.8580	0.8580	46,256
Jan 03, 2023	0.8700	0.8700	0.8460	0.8620	0.8620	37,125
Jan 02, 2023	0.8720	0.8740	0.8500	0.8700	0.8700	55,214
Dec 30, 2022	0.8680	0.8800	0.8340	0.8720	0.8720	315,732
Dec 29, 2022	0.8820	0.8820	0.8680	0.8700	0.8700	39,373
Dec 28, 2022	0.8620	0.8820	0.8400	0.8680	0.8680	146,558
Dec 27, 2022	0.8560	0.8680	0.8360	0.8620	0.8620	95,936
Dec 23, 2022	0.8700	0.8960	0.8520	0.8700	0.8700	57,559
Dec 22, 2022	0.8600	0.8960	0.8460	0.8560	0.8560	93,557
Dec 21, 2022	0.8380	0.8500	0.8360	0.8500	0.8500	444,834
Dec 20, 2022	0.8520	0.8520	0.8360	0.8480	0.8480	205,124
Dec 19, 2022	0.8620	0.8620	0.8380	0.8520	0.8520	158,652
Dec 16, 2022	0.8620	0.8700	0.8320	0.8640	0.8640	103,584
Dec 15, 2022	0.8520	0.8680	0.8160	0.8620	0.8620	49,480
Dec 14, 2022	0.8860	0.9100	0.8800	0.8900	0.8900	58,595
Dec 13, 2022	0.8860	0.9100	0.8800	0.8900	0.8900	58,595
Dec 12, 2022	0.9100	0.9400	0.8440	0.8860	0.8860	397,789
Dec 09, 2022	0.8500	0.8760	0.8500	0.8580	0.8580	45,740
Dec 08, 2022	0.8220	0.8480	0.8200	0.8360	0.8360	44,574
Dec 07, 2022	0.8320	0.8500	0.8220	0.8220	0.8220	70,793
Dec 05, 2022	0.8320	0.8320	0.8120	0.8280	0.8280	110,084
Dec 02, 2022	0.8320	0.8380	0.8120	0.8320	0.8320	126,466
Dec 01, 2022	0.8400	0.8600	0.8160	0.8300	0.8300	123,622
Nov 30, 2022	0.8480	0.8480	0.8280	0.8380	0.8380	30,512
Nov 29, 2022	0.8480	0.8480	0.8320	0.8380	0.8380	8,072
Nov 28, 2022	0.8500	0.8500	0.8320	0.8400	0.8400	48,006
Nov 25, 2022	0.8600	0.8820	0.8500	0.8500	0.8500	38,642
Nov 24, 2022	0.8640	0.8820	0.8500	0.8540	0.8540	182,596
Nov 23, 2022	0.8500	0.8620	0.8480	0.8580	0.8580	47,603
Nov 22, 2022	0.8800	0.8800	0.8340	0.8480	0.8480	39,074
Nov 21, 2022	0.8560	0.8660	0.8080	0.8600	0.8600	56,295
Nov 18, 2022	0.8580	0.8820	0.8300	0.8560	0.8560	110,812
Nov 17, 2022	0.8580	0.9340	0.8500	0.8720	0.8720	32,925
Nov 16, 2022	0.8920	0.9140	0.8620	0.8700	0.8700	56,539
Nov 15, 2022	0.9000	0.9000	0.8540	0.8920	0.8920	116,522
Nov 14, 2022	0.9160	0.9400	0.8780	0.9000	0.9000	66,527
Nov 11, 2022	0.9000	0.9600	0.9000	0.9160	0.9160	98,751
Nov 10, 2022	0.8000	0.9680	0.7820	0.8900	0.8900	491,235
Nov 09, 2022	0.8000	0.8020	0.7900	0.7920	0.7920	114,173
Nov 08, 2022	0.8000	0.8040	0.7920	0.7980	0.7980	77,006
Nov 07, 2022	0.7740	0.8000	0.7740	0.7960	0.7960	140,643
Nov 04, 2022	0.7760	0.7860	0.7700	0.7720	0.7720	70,730
Nov 03, 2022	0.7720	0.7900	0.7720	0.7760	0.7760	99,771
Nov 02, 2022	0.8080	0.8080	0.7700	0.7700	0.7700	155,014
Nov 01, 2022	0.7940	0.7940	0.7680	0.7780	0.7780	550,220
Oct 31, 2022	0.7540	0.7880	0.7540	0.7620	0.7620	74,499
Oct 28, 2022	0.7500	0.8080	0.7500	0.7520	0.7520	29,654
Oct 27, 2022	0.7720	0.7720	0.7480	0.7500	0.7500	153,153
Oct 26, 2022	0.7700	0.8160	0.7640	0.7700	0.7700	74,281
Oct 25, 2022	0.7700	0.7880	0.7600	0.7700	0.7700	69,865
Oct 24, 2022	0.7960	0.7960	0.7660	0.7880	0.7880	11,539
Oct 21, 2022	0.7960	0.7960	0.7740	0.7800	0.7800	12,779
Oct 20, 2022	0.7840	0.7960	0.7780	0.7920	0.7920	11,795
Oct 19, 2022	0.7900	0.8020	0.7820	0.8020	0.8020	23,234
Oct 18, 2022	0.7900	0.8060	0.7900	0.7900	0.7900	27,330
Oct 17, 2022	0.7900	0.7900	0.7820	0.7900	0.7900	502,158
Oct 14, 2022	0.7960	0.7980	0.7800	0.7820	0.7820	29,749
Oct 13, 2022	0.7840	0.7940	0.7700	0.7920	0.7920	20,349
Oct 12, 2022	0.7900	0.7900	0.7840	0.7840	0.7840	15,341
Oct 11, 2022	0.8040	0.8040	0.7860	0.7900	0.7900	72,803
Oct 10, 2022	0.8080	0.8080	0.7940	0.8000	0.8000	2,886
Oct 07, 2022	0.8100	0.8100	0.7940	0.7940	0.7940	5,093
Oct 06, 2022	0.7900	0.8080	0.7900	0.8000	0.8000	37,313
Oct 05, 2022	0.7820	0.8000	0.7800	0.7840	0.7840	25,603
Oct 04, 2022	0.7840	0.7980	0.7720	0.7800	0.7800	50,780
Oct 03, 2022	0.7740	0.8000	0.7740	0.7780	0.7780	89,986
Sep 30, 2022	0.7700	0.7700	0.7320	0.7680	0.7680	35,993
Sep 29, 2022	0.7600	0.7740	0.7480	0.7480	0.7480	18,219
Sep 28, 2022	0.7900	0.7900	0.7480	0.7780	0.7780	30,001
Sep 27, 2022	0.8000	0.8060	0.7900	0.7920	0.7920	5,149
Sep 26, 2022	0.8000	0.8000	0.7860	0.8000	0.8000	16,699
Sep 23, 2022	0.8200	0.8200	0.7920	0.8100	0.8100	67,152
Sep 22, 2022	0.8180	0.8200	0.8040	0.8200	0.8200	7,788
Sep 21, 2022	0.8200	0.8400	0.7860	0.8160	0.8160	43,165
Sep 20, 2022	0.8380	0.8400	0.7920	0.8400	0.8400	34,656
Sep 19, 2022	0.8120	0.8380	0.7920	0.8380	0.8380	35,639
Sep 16, 2022	0.8400	0.8400	0.8000	0.8120	0.8120	25,166
Sep 15, 2022	0.7920	0.8380	0.7920	0.8200	0.8200	46,018
Sep 14, 2022	0.8000	0.8220	0.8000	0.8180	0.8180	12,359
Sep 13, 2022	0.8400	0.8400	0.8040	0.8040	0.8040	29,365
Sep 12, 2022	0.8480	0.8480	0.8000	0.8380	0.8380	59,906
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,168.65+49.44(+1.20%)

Dow 3033,927.05-165.91(-0.49%)

Nasdaq12,172.91+356.59(+3.02%)

Russell 20002,004.71+43.89(+2.24%)

Crude Oil76.410.00(0.00%)

Gold1,930.10-12.70(-0.65%)

SkartaNYAB Oyj (SKARTA.HE)

S&P 500
4,168.65
+49.44(+1.20%)

Dow 30
33,927.05
-165.91(-0.49%)

Nasdaq
12,172.91
+356.59(+3.02%)

Russell 2000
2,004.71
+43.89(+2.24%)

Crude Oil
76.41
0.00(0.00%)

Gold
1,930.10
-12.70(-0.65%)