Savox Communications Oyj SAVOX
OMXHEX · Finland · Electronic Technology
€8.80-0.21 (-2.33%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €8.80 | -2.33% | €9.00 | €9.00 | €8.78 | 5.01K |
| 2026-09-30 | €9.01 | -0.44% | €9.05 | €9.10 | €9.01 | 1.62K |
| 2026-09-29 | €9.05 | +1.80% | €8.97 | €9.05 | €8.80 | 13.82K |
| 2026-09-28 | €8.89 | -1.00% | €9.00 | €9.26 | €8.83 | 18.89K |
| 2026-09-25 | €8.98 | -0.77% | €9.00 | €9.09 | €8.87 | 4.74K |
| 2026-09-24 | €9.05 | +0.11% | €9.39 | €9.39 | €8.99 | 2.19K |
| 2026-09-23 | €9.04 | -3.32% | €9.40 | €9.40 | €9.04 | 6.24K |
| 2026-09-22 | €9.35 | +0.86% | €9.27 | €9.43 | €9.27 | 909 |
| 2026-09-21 | €9.27 | +3.00% | €9.00 | €9.43 | €9.00 | 2.50K |
| 2026-09-18 | €9.00 | -0.88% | €9.20 | €9.45 | €9.00 | 3.76K |
| 2026-09-17 | €9.08 | -0.22% | €9.15 | €9.15 | €8.82 | 22.23K |
| 2026-09-16 | €9.10 | -1.09% | €9.16 | €9.22 | €9.10 | 2.37K |
| 2026-09-15 | €9.20 | -1.92% | €9.42 | €9.46 | €9.20 | 1.06K |
| 2026-09-14 | €9.38 | +2.18% | €9.18 | €9.46 | €9.16 | 3.57K |
| 2026-09-11 | €9.18 | +0.77% | €9.11 | €9.44 | €9.06 | 4.65K |
| 2026-09-10 | €9.11 | -1.51% | €9.34 | €9.46 | €9.11 | 1.73K |
| 2026-09-09 | €9.25 | -2.12% | €9.45 | €9.45 | €9.16 | 14.65K |
| 2026-09-08 | €9.45 | -0.53% | €9.60 | €9.60 | €9.45 | 2.86K |
| 2026-09-07 | €9.50 | -3.36% | €9.83 | €10.06 | €9.41 | 6.74K |
| 2026-09-04 | €9.83 | +0.41% | €9.84 | €9.84 | €9.79 | 1.87K |
| 2026-09-03 | €9.79 | -0.71% | €9.86 | €9.88 | €9.79 | 4.28K |
| 2026-09-02 | €9.86 | 0.00% | €9.80 | €9.98 | €9.79 | 3.62K |
| 2026-09-01 | €9.86 | -2.57% | €10.60 | €10.60 | €9.79 | 7.30K |
| 2026-08-31 | €10.12 | -2.88% | €10.50 | €10.70 | €10.12 | 3.36K |
| 2026-08-28 | €10.42 | -2.62% | €10.70 | €10.70 | €10.40 | 8.26K |
| 2026-08-27 | €10.70 | +1.13% | €10.80 | €10.80 | €10.60 | 9.81K |
| 2026-08-26 | €10.58 | -1.12% | €10.80 | €10.80 | €10.50 | 2.47K |
| 2026-08-25 | €10.70 | -0.93% | €10.80 | €10.80 | €10.70 | 13.18K |
| 2026-08-24 | €10.80 | +0.56% | €10.74 | €10.80 | €10.70 | 15.65K |
| 2026-08-21 | €10.74 | +3.07% | €10.76 | €10.76 | €10.50 | 10.68K |
| 2026-08-20 | €10.42 | -0.76% | €10.80 | €10.80 | €10.42 | 3.77K |
| 2026-08-19 | €10.50 | +0.96% | €10.84 | €10.84 | €10.50 | 14.98K |
| 2026-08-18 | €10.40 | -1.33% | €10.50 | €10.74 | €9.71 | 24.11K |
| 2026-08-17 | €10.54 | -0.57% | €10.62 | €10.86 | €10.22 | 5.71K |
| 2026-08-14 | €10.60 | +7.07% | €9.90 | €10.70 | €9.85 | 4.81K |
| 2026-08-13 | €9.90 | 0.00% | €9.81 | €10.00 | €9.81 | 2.27K |
| 2026-08-12 | €9.90 | 0.00% | €9.78 | €9.90 | €9.77 | 1.41K |
| 2026-08-11 | €9.90 | +0.51% | €9.95 | €9.95 | €9.80 | 6.12K |
| 2026-08-10 | €9.85 | +0.92% | €9.85 | €10.00 | €9.76 | 4.08K |
| 2026-08-07 | €9.76 | -0.71% | €9.90 | €9.90 | €9.76 | 3.91K |
| 2026-08-06 | €9.83 | -0.51% | €9.90 | €9.90 | €9.61 | 9.60K |
| 2026-08-05 | €9.88 | -0.30% | €10.10 | €10.10 | €9.83 | 6.55K |
| 2026-08-04 | €9.91 | -1.29% | €10.06 | €10.12 | €9.89 | 1.98K |
| 2026-08-03 | €10.04 | +2.34% | €9.81 | €10.18 | €9.81 | 8.87K |
| 2026-07-31 | €9.81 | -1.31% | €9.94 | €9.94 | €9.60 | 9.18K |
| 2026-07-30 | €9.94 | +0.91% | €9.85 | €9.98 | €9.60 | 13.61K |
| 2026-07-29 | €9.85 | -3.43% | €10.20 | €10.20 | €9.85 | 3.36K |
| 2026-07-28 | €10.20 | +2.00% | €10.00 | €10.20 | €10.00 | 15.30K |
| 2026-07-27 | €10.00 | -0.20% | €10.20 | €10.30 | €10.00 | 2.66K |
| 2026-07-24 | €10.02 | -1.76% | €10.50 | €10.50 | €10.00 | 6.91K |
| 2026-07-23 | €10.20 | -2.67% | €10.42 | €10.44 | €10.02 | 5.01K |
| 2026-07-22 | €10.48 | -1.32% | €10.66 | €10.70 | €10.40 | 4.93K |
| 2026-07-21 | €10.62 | -0.56% | €11.00 | €11.00 | €10.26 | 7.41K |
| 2026-07-20 | €10.68 | -0.56% | €10.76 | €10.88 | €10.42 | 2.08K |
| 2026-07-17 | €10.74 | +0.94% | €10.64 | €10.74 | €10.62 | 5.18K |
| 2026-07-16 | €10.64 | -0.93% | €10.80 | €10.82 | €10.62 | 2.70K |
| 2026-07-15 | €10.74 | +2.48% | €10.62 | €11.02 | €10.60 | 1.41K |
| 2026-07-14 | €10.48 | +0.77% | €10.40 | €10.60 | €10.40 | 1.72K |
| 2026-07-13 | €10.40 | -0.95% | €10.50 | €10.68 | €10.40 | 2.58K |
| 2026-07-10 | €10.50 | -2.05% | €10.76 | €10.86 | €10.40 | 11.60K |
| 2026-07-09 | €10.72 | +1.32% | €10.62 | €10.76 | €10.58 | 10.33K |
| 2026-07-08 | €10.58 | -1.67% | €10.80 | €11.04 | €10.36 | 18.38K |
| 2026-07-07 | €10.76 | -1.47% | €10.92 | €11.14 | €10.74 | 14.56K |
| 2026-07-06 | €10.92 | -3.19% | €11.28 | €11.30 | €10.92 | 15.02K |
| 2026-07-03 | €11.28 | +3.30% | €10.92 | €11.38 | €10.82 | 10.72K |
| 2026-07-02 | €10.92 | +0.74% | €11.14 | €11.36 | €10.92 | 7.22K |
| 2026-07-01 | €10.84 | -3.39% | €11.22 | €11.40 | €10.84 | 6.97K |
| 2026-06-30 | €11.22 | +4.28% | €10.76 | €11.30 | €10.74 | 11.57K |
| 2026-06-29 | €10.76 | -2.36% | €11.10 | €11.12 | €10.74 | 14.77K |
| 2026-06-26 | €11.02 | -3.50% | €11.42 | €11.42 | €11.00 | 13.95K |
| 2026-06-25 | €11.42 | +0.26% | €11.42 | €11.43 | €11.26 | 50.53K |
| 2026-06-24 | €11.39 | +3.36% | €11.40 | €11.48 | €11.30 | 64.72K |
| 2026-06-23 | €11.02 | — | €10.90 | €11.37 | €10.75 | 293.82K |