Advertisement
Advertisement
U.S. Markets close in 1 hr 36 mins
Advertisement
Advertisement
Advertisement
Advertisement

SkartaNYAB Oyj (SKARTA.HE)

Helsinki - Helsinki Real Time Price. Currency in EUR
0.8900+0.0040 (+0.45%)
At close: 06:14PM EET
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20230.85000.85000.83800.84200.842068,260
Jan 31, 20230.85600.85600.84400.85000.8500238,920
Jan 30, 20230.84800.86000.84200.85600.8560165,511
Jan 27, 20230.85000.85600.84200.84800.848030,136
Jan 26, 20230.85000.85800.84000.85800.858048,580
Jan 25, 20230.85200.86000.84800.84800.848081,576
Jan 24, 20230.85200.86200.84000.86000.860034,435
Jan 23, 20230.85000.85000.84200.85000.850072,369
Jan 20, 20230.84600.85400.83000.85400.8540153,435
Jan 19, 20230.84800.87000.84200.85000.8500127,548
Jan 18, 20230.86000.86200.84800.84800.8480111,979
Jan 17, 20230.85800.85800.84800.85000.850048,059
Jan 16, 20230.85800.85800.85000.85800.858066,447
Jan 13, 20230.86400.86400.85600.85800.858045,764
Jan 12, 20230.86000.87800.86000.86800.868078,502
Jan 11, 20230.86000.86400.85400.86000.860063,786
Jan 10, 20230.86400.86400.85000.86000.860051,272
Jan 09, 20230.86000.86800.84600.86400.864080,027
Jan 05, 20230.85800.85800.84800.85600.856010,480
Jan 04, 20230.86200.86200.84800.85800.858046,256
Jan 03, 20230.87000.87000.84600.86200.862037,125
Jan 02, 20230.87200.87400.85000.87000.870055,214
Dec 30, 20220.86800.88000.83400.87200.8720315,732
Dec 29, 20220.88200.88200.86800.87000.870039,373
Dec 28, 20220.86200.88200.84000.86800.8680146,558
Dec 27, 20220.85600.86800.83600.86200.862095,936
Dec 23, 20220.87000.89600.85200.87000.870057,559
Dec 22, 20220.86000.89600.84600.85600.856093,557
Dec 21, 20220.83800.85000.83600.85000.8500444,834
Dec 20, 20220.85200.85200.83600.84800.8480205,124
Dec 19, 20220.86200.86200.83800.85200.8520158,652
Dec 16, 20220.86200.87000.83200.86400.8640103,584
Dec 15, 20220.85200.86800.81600.86200.862049,480
Dec 14, 20220.88600.91000.88000.89000.890058,595
Dec 13, 20220.88600.91000.88000.89000.890058,595
Dec 12, 20220.91000.94000.84400.88600.8860397,789
Dec 09, 20220.85000.87600.85000.85800.858045,740
Dec 08, 20220.82200.84800.82000.83600.836044,574
Dec 07, 20220.83200.85000.82200.82200.822070,793
Dec 05, 20220.83200.83200.81200.82800.8280110,084
Dec 02, 20220.83200.83800.81200.83200.8320126,466
Dec 01, 20220.84000.86000.81600.83000.8300123,622
Nov 30, 20220.84800.84800.82800.83800.838030,512
Nov 29, 20220.84800.84800.83200.83800.83808,072
Nov 28, 20220.85000.85000.83200.84000.840048,006
Nov 25, 20220.86000.88200.85000.85000.850038,642
Nov 24, 20220.86400.88200.85000.85400.8540182,596
Nov 23, 20220.85000.86200.84800.85800.858047,603
Nov 22, 20220.88000.88000.83400.84800.848039,074
Nov 21, 20220.85600.86600.80800.86000.860056,295
Nov 18, 20220.85800.88200.83000.85600.8560110,812
Nov 17, 20220.85800.93400.85000.87200.872032,925
Nov 16, 20220.89200.91400.86200.87000.870056,539
Nov 15, 20220.90000.90000.85400.89200.8920116,522
Nov 14, 20220.91600.94000.87800.90000.900066,527
Nov 11, 20220.90000.96000.90000.91600.916098,751
Nov 10, 20220.80000.96800.78200.89000.8900491,235
Nov 09, 20220.80000.80200.79000.79200.7920114,173
Nov 08, 20220.80000.80400.79200.79800.798077,006
Nov 07, 20220.77400.80000.77400.79600.7960140,643
Nov 04, 20220.77600.78600.77000.77200.772070,730
Nov 03, 20220.77200.79000.77200.77600.776099,771
Nov 02, 20220.80800.80800.77000.77000.7700155,014
Nov 01, 20220.79400.79400.76800.77800.7780550,220
Oct 31, 20220.75400.78800.75400.76200.762074,499
Oct 28, 20220.75000.80800.75000.75200.752029,654
Oct 27, 20220.77200.77200.74800.75000.7500153,153
Oct 26, 20220.77000.81600.76400.77000.770074,281
Oct 25, 20220.77000.78800.76000.77000.770069,865
Oct 24, 20220.79600.79600.76600.78800.788011,539
Oct 21, 20220.79600.79600.77400.78000.780012,779
Oct 20, 20220.78400.79600.77800.79200.792011,795
Oct 19, 20220.79000.80200.78200.80200.802023,234
Oct 18, 20220.79000.80600.79000.79000.790027,330
Oct 17, 20220.79000.79000.78200.79000.7900502,158
Oct 14, 20220.79600.79800.78000.78200.782029,749
Oct 13, 20220.78400.79400.77000.79200.792020,349
Oct 12, 20220.79000.79000.78400.78400.784015,341
Oct 11, 20220.80400.80400.78600.79000.790072,803
Oct 10, 20220.80800.80800.79400.80000.80002,886
Oct 07, 20220.81000.81000.79400.79400.79405,093
Oct 06, 20220.79000.80800.79000.80000.800037,313
Oct 05, 20220.78200.80000.78000.78400.784025,603
Oct 04, 20220.78400.79800.77200.78000.780050,780
Oct 03, 20220.77400.80000.77400.77800.778089,986
Sep 30, 20220.77000.77000.73200.76800.768035,993
Sep 29, 20220.76000.77400.74800.74800.748018,219
Sep 28, 20220.79000.79000.74800.77800.778030,001
Sep 27, 20220.80000.80600.79000.79200.79205,149
Sep 26, 20220.80000.80000.78600.80000.800016,699
Sep 23, 20220.82000.82000.79200.81000.810067,152
Sep 22, 20220.81800.82000.80400.82000.82007,788
Sep 21, 20220.82000.84000.78600.81600.816043,165
Sep 20, 20220.83800.84000.79200.84000.840034,656
Sep 19, 20220.81200.83800.79200.83800.838035,639
Sep 16, 20220.84000.84000.80000.81200.812025,166
Sep 15, 20220.79200.83800.79200.82000.820046,018
Sep 14, 20220.80000.82200.80000.81800.818012,359
Sep 13, 20220.84000.84000.80400.80400.804029,365
Sep 12, 20220.84800.84800.80000.83800.838059,906
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement