Helsinki - Delayed Quote
EUR
Oma Säästöpankki Oyj (OMASP.HE)
17.20
-0.04
(-0.23%)
At close: October 30 at 6:29:49 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
17.24
17.24
17.20
17.20
17.20
636
Oct 29, 2026
17.20
17.24
17.20
17.24
17.24
396
Oct 28, 2026
17.20
17.24
17.20
17.20
17.20
4,210
Oct 27, 2026
17.20
17.24
17.20
17.24
17.24
2,006
Oct 26, 2026
17.20
17.24
17.20
17.20
17.20
2,579
Oct 23, 2026
17.20
17.24
17.20
17.24
17.24
2,196
Oct 22, 2026
17.20
17.26
17.20
17.26
17.26
953
Oct 21, 2026
17.26
17.30
17.20
17.30
17.30
564
Oct 20, 2026
17.20
17.26
17.20
17.26
17.26
2,925
Oct 19, 2026
17.20
17.28
17.20
17.20
17.20
3,283
Oct 16, 2026
17.22
17.24
17.20
17.20
17.20
3,269
Oct 15, 2026
17.20
17.22
17.20
17.22
17.22
1,574
Oct 14, 2026
17.20
17.20
17.20
17.20
17.20
3,339
Oct 13, 2026
17.20
17.20
17.20
17.20
17.20
2,785
Oct 12, 2026
17.22
17.22
17.20
17.20
17.20
3,958
Oct 9, 2026
17.20
17.22
17.20
17.20
17.20
2,940
Oct 8, 2026
17.20
17.24
17.20
17.20
17.20
3,593
Oct 7, 2026
17.20
17.24
17.20
17.24
17.24
4,244
Oct 6, 2026
17.20
17.22
17.20
17.20
17.20
1,800
Oct 5, 2026
17.20
17.22
17.20
17.20
17.20
18,398
Oct 2, 2026
17.20
17.22
17.20
17.20
17.20
8,430
Oct 1, 2026
17.20
17.22
17.20
17.20
17.20
13,694
Sep 30, 2026
17.20
17.22
17.18
17.20
17.20
112,614
Sep 29, 2026
17.20
17.22
17.20
17.20
17.20
46,406
Sep 28, 2026
17.02
17.24
16.82
17.20
17.20
118,775
Sep 25, 2026
16.70
17.02
16.70
17.02
17.02
7,862
Sep 24, 2026
16.96
17.00
16.94
16.94
16.94
11,751
Sep 23, 2026
17.00
17.04
16.98
16.98
16.98
22,713
Sep 22, 2026
17.12
17.14
17.12
17.12
17.12
36,160
Sep 21, 2026
17.12
17.14
17.12
17.12
17.12
20,178
Sep 18, 2026
17.14
17.14
17.12
17.14
17.14
36,131
Sep 17, 2026
17.14
17.16
17.12
17.16
17.16
31,056
Sep 16, 2026
17.14
17.14
17.12
17.12
17.12
57,334
Sep 15, 2026
17.10
17.14
17.10
17.12
17.12
195,984
Sep 14, 2026
16.98
17.02
16.98
17.02
17.02
4,683
Sep 11, 2026
16.98
17.00
16.98
16.98
16.98
1,695
Sep 10, 2026
16.98
17.00
16.98
16.98
16.98
3,235
Sep 9, 2026
16.98
17.00
16.98
17.00
17.00
13,811
Sep 8, 2026
16.98
17.00
16.98
16.98
16.98
27,422
Sep 7, 2026
16.94
16.98
16.94
16.98
16.98
36,225
Sep 4, 2026
16.94
16.94
16.94
16.94
16.94
955
Sep 3, 2026
16.94
16.96
16.94
16.96
16.96
3,347
Sep 2, 2026
16.94
16.96
16.94
16.94
16.94
1,199
Sep 1, 2026
16.96
16.96
16.94
16.94
16.94
4,418
Aug 31, 2026
16.94
16.96
16.94
16.96
16.96
6,033
Aug 28, 2026
16.94
16.98
16.94
16.94
16.94
45,850
Aug 27, 2026
16.90
16.96
16.90
16.94
16.94
12,137
Aug 26, 2026
16.90
16.92
16.90
16.90
16.90
11,391
Aug 25, 2026
16.88
16.92
16.88
16.90
16.90
12,373
Aug 24, 2026
16.88
16.90
16.88
16.88
16.88
6,911
Aug 21, 2026
16.88
16.90
16.88
16.88
16.88
10,258
Aug 20, 2026
16.88
16.90
16.88
16.88
16.88
3,109
Aug 19, 2026
16.88
16.90
16.88
16.88
16.88
2,804
Aug 18, 2026
16.88
16.90
16.88
16.88
16.88
3,207
Aug 17, 2026
16.88
16.90
16.88
16.88
16.88
2,809
Aug 14, 2026
16.88
16.90
16.88
16.90
16.90
2,518
Aug 13, 2026
16.88
16.90
16.88
16.88
16.88
8,332
Aug 12, 2026
16.88
16.90
16.88
16.88
16.88
13,159
Aug 11, 2026
16.90
16.92
16.88
16.88
16.88
6,570
Aug 10, 2026
16.90
16.92
16.90
16.90
16.90
8,621
Aug 7, 2026
16.90
16.94
16.90
16.90
16.90
4,650
Aug 6, 2026
16.90
16.94
16.90
16.94
16.94
53,062
Aug 5, 2026
16.90
16.92
16.88
16.90
16.90
10,484
Aug 4, 2026
16.90
16.92
16.88
16.88
16.88
23,803
Aug 3, 2026
16.92
16.92
16.88
16.88
16.88
4,018
Jul 31, 2026
16.90
16.92
16.88
16.92
16.92
7,049
Jul 30, 2026
16.88
16.90
16.88
16.88
16.88
1,688
Jul 29, 2026
16.88
16.90
16.88
16.90
16.90
14,337
Jul 28, 2026
16.86
16.90
16.86
16.88
16.88
6,487
Jul 27, 2026
16.88
16.90
16.86
16.86
16.86
14,079
Jul 24, 2026
16.86
16.86
16.84
16.86
16.86
4,832
Jul 23, 2026
16.84
16.88
16.84
16.88
16.88
57,650
Jul 22, 2026
16.84
16.86
16.84
16.84
16.84
14,589
Jul 21, 2026
16.84
16.86
16.84
16.84
16.84
49,575
Jul 20, 2026
16.84
16.86
16.84
16.86
16.86
50,520
Jul 17, 2026
16.84
16.88
16.84
16.86
16.86
21,534
Jul 16, 2026
16.84
16.86
16.82
16.86
16.86
43,898
Jul 15, 2026
16.82
16.86
16.82
16.84
16.84
34,703
Jul 14, 2026
16.82
16.84
16.82
16.84
16.84
33,471
Jul 13, 2026
16.82
16.84
16.82
16.82
16.82
108,151
Jul 10, 2026
16.80
16.84
16.80
16.82
16.82
113,232
Jul 9, 2026
16.96
17.00
16.80
16.80
16.80
507,878
Jul 8, 2026
11.60
11.80
11.52
11.70
11.70
3,997
Jul 7, 2026
11.32
11.70
11.32
11.60
11.60
2,772
Jul 6, 2026
11.62
11.80
11.32
11.32
11.32
10,501
Jul 3, 2026
11.80
11.84
11.66
11.66
11.66
1,214
Jul 2, 2026
11.36
11.84
11.36
11.80
11.80
5,616
Jul 1, 2026
11.50
11.60
11.48
11.50
11.50
2,494
Jun 30, 2026
11.72
11.72
11.52
11.52
11.52
5,547
Jun 29, 2026
11.58
11.84
11.58
11.74
11.74
6,252
Jun 26, 2026
11.52
11.60
11.44
11.58
11.58
1,821
Jun 25, 2026
11.48
11.76
11.36
11.52
11.52
6,853
Jun 24, 2026
11.76
11.76
11.42
11.50
11.50
13,302
Jun 23, 2026
11.58
11.64
11.40
11.56
11.56
7,070
Jun 22, 2026
11.52
11.60
11.48
11.50
11.50
7,590
Jun 18, 2026
11.54
11.60
11.44
11.52
11.52
2,366
Jun 17, 2026
11.58
11.64
11.42
11.56
11.56
8,183
Jun 16, 2026
11.88
11.96
11.60
11.60
11.60
4,246
Jun 15, 2026
11.90
12.00
11.86
11.86
11.86
4,985
Jun 12, 2026
11.70
11.90
11.70
11.80
11.80
9,751
Jun 11, 2026
11.50
11.62
11.50
11.62
11.62
2,432
Jun 10, 2026
11.64
11.68
11.50
11.66
11.66
7,357
Jun 9, 2026
11.72
11.80
11.54
11.70
11.70
6,565
Jun 8, 2026
11.76
11.78
11.58
11.60
11.60
14,107
Jun 5, 2026
11.82
11.86
11.74
11.74
11.74
1,790
Jun 4, 2026
11.98
11.98
11.76
11.84
11.84
1,592
Jun 3, 2026
11.94
12.14
11.74
11.98
11.98
14,114
Jun 2, 2026
12.10
12.22
11.88
11.98
11.98
14,052
Jun 1, 2026
12.48
12.48
11.94
12.18
12.18
13,969
May 29, 2026
11.98
12.42
11.90
12.42
12.42
17,132
May 28, 2026
11.96
12.16
11.70
12.10
12.10
40,585
May 27, 2026
11.64
11.96
11.64
11.94
11.94
18,428
May 26, 2026
11.50
11.76
11.46
11.60
11.60
20,293
May 25, 2026
11.60
11.70
11.44
11.54
11.54
21,190
May 22, 2026
11.90
11.90
11.62
11.66
11.66
11,198
May 21, 2026
11.76
11.92
11.66
11.86
11.86
9,959
May 20, 2026
11.52
11.84
11.52
11.78
11.78
9,062
May 19, 2026
11.60
11.74
11.50
11.52
11.52
15,566
May 18, 2026
11.66
11.72
11.52
11.64
11.64
8,231
May 15, 2026
11.62
11.84
11.62
11.72
11.72
3,248
May 13, 2026
11.96
11.96
11.60
11.62
11.62
9,891
May 12, 2026
11.66
12.00
11.66
11.74
11.74
8,541
May 11, 2026
11.54
12.00
11.54
11.90
11.90
8,789
May 8, 2026
12.00
12.00
11.50
11.54
11.54
7,810
May 7, 2026
11.96
11.98
11.60
11.82
11.82
11,911
May 6, 2026
11.94
11.94
11.64
11.80
11.80
11,035
May 5, 2026
11.50
11.84
11.50
11.76
11.76
7,468
May 4, 2026
11.96
12.02
11.56
11.56
11.56
13,415
Apr 30, 2026
11.80
12.06
11.70
11.92
11.92
14,245
Apr 29, 2026
11.72
11.86
11.72
11.76
11.76
12,391
Apr 28, 2026
11.44
11.72
11.30
11.64
11.64
15,865
Apr 27, 2026
11.38
11.46
11.28
11.42
11.42
12,665
Apr 24, 2026
11.56
11.56
11.34
11.34
11.34
8,849
Apr 23, 2026
11.50
11.60
11.40
11.56
11.56
6,210
Apr 22, 2026
11.48
11.56
11.34
11.48
11.48
7,129
Apr 21, 2026
11.30
11.56
11.30
11.44
11.44
6,319
Apr 20, 2026
11.44
11.44
11.14
11.30
11.30
7,967
Apr 17, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
12.26
12.26
11.44
11.46
11.46
22,004
Apr 16, 2026
12.06
12.38
12.02
12.28
11.78
10,728
Apr 15, 2026
12.10
12.18
11.72
12.02
11.53
14,598
Apr 14, 2026
12.50
12.50
12.04
12.10
11.61
17,368
Apr 13, 2026
12.68
12.68
12.30
12.34
11.84
8,391
Apr 10, 2026
12.80
12.82
12.54
12.64
12.13
3,553
Apr 9, 2026
12.68
12.68
12.44
12.46
11.95
5,086
Apr 8, 2026
12.64
12.66
12.50
12.58
12.07
5,215
Apr 7, 2026
12.60
12.62
12.20
12.32
11.82
17,659
Apr 2, 2026
12.50
12.60
12.32
12.58
12.07
8,412
Apr 1, 2026
12.22
12.50
12.10
12.46
11.95
10,355
Mar 31, 2026
12.18
12.18
12.00
12.10
11.61
12,300
Mar 30, 2026
12.02
12.10
11.88
12.08
11.59
2,249
Mar 27, 2026
12.12
12.12
11.80
11.94
11.45
10,969
Mar 26, 2026
11.86
12.12
11.86
12.02
11.53
12,611
Mar 25, 2026
12.18
12.18
11.88
11.96
11.47
7,197
Mar 24, 2026
12.18
12.18
11.78
12.10
11.61
7,374
Mar 23, 2026
11.88
12.20
11.48
11.98
11.49
14,494
Mar 20, 2026
11.96
12.12
11.86
11.88
11.40
7,066
Mar 19, 2026
12.18
12.18
11.82
11.92
11.43
6,003
Mar 18, 2026
12.26
12.26
11.94
12.02
11.53
5,740
Mar 17, 2026
12.00
12.22
11.80
12.18
11.68
9,845
Mar 16, 2026
11.96
11.98
11.90
11.94
11.45
2,004
Mar 13, 2026
12.00
12.16
11.80
11.94
11.45
10,412
Mar 12, 2026
11.92
12.00
11.80
11.98
11.49
7,077
Mar 11, 2026
12.02
12.10
11.92
11.94
11.45
18,720
Mar 10, 2026
11.92
12.16
11.92
12.00
11.51
11,335
Mar 9, 2026
11.70
11.92
11.50
11.74
11.26
16,073
Mar 6, 2026
12.18
12.18
11.78
11.80
11.32
26,781
Mar 5, 2026
12.08
12.32
12.08
12.18
11.68
7,761
Mar 4, 2026
12.00
12.82
12.00
12.10
11.61
8,539
Mar 3, 2026
12.10
12.10
11.74
11.76
11.28
8,033
Mar 2, 2026
12.04
12.28
11.86
12.16
11.66
22,601
Feb 27, 2026
12.16
12.38
12.16
12.22
11.72
13,774
Feb 26, 2026
12.74
12.74
12.18
12.18
11.68
14,320
Feb 25, 2026
12.44
12.50
12.30
12.34
11.84
7,735
Feb 24, 2026
12.34
12.66
12.34
12.52
12.01
9,068
Feb 23, 2026
12.52
12.60
12.34
12.34
11.84
12,683
Feb 20, 2026
12.50
12.60
12.44
12.54
12.03
10,990
Feb 19, 2026
12.24
12.54
12.16
12.50
11.99
21,758
Feb 18, 2026
12.28
12.46
12.28
12.30
11.80
8,773
Feb 17, 2026
12.18
12.48
12.18
12.34
11.84
5,771
Feb 16, 2026
12.26
12.48
12.18
12.18
11.68
41,888
Feb 13, 2026
12.70
12.80
12.22
12.26
11.76
10,136
Feb 12, 2026
12.38
12.82
11.68
12.70
12.18
36,302
Feb 11, 2026
12.76
12.84
12.50
12.54
12.03
15,541
Feb 10, 2026
13.10
13.10
12.78
12.80
12.28
6,824
Feb 9, 2026
13.08
13.12
12.94
13.10
12.57
6,582
Feb 6, 2026
13.08
13.14
12.84
13.10
12.57
13,505
Feb 5, 2026
13.18
13.18
12.88
13.00
12.47
22,811
Feb 4, 2026
13.36
13.36
13.10
13.10
12.57
10,061
Feb 3, 2026
13.10
13.46
13.10
13.34
12.80
20,714
Feb 2, 2026
12.78
13.14
12.60
13.10
12.57
18,100
Jan 30, 2026
12.88
13.02
12.74
12.82
12.30
13,376
Jan 29, 2026
13.00
13.10
12.84
12.88
12.36
9,759
Jan 28, 2026
13.08
13.26
12.92
12.94
12.41
16,909
Jan 27, 2026
13.18
13.18
12.96
13.10
12.57
13,093
Jan 26, 2026
13.46
13.46
13.04
13.18
12.64
15,147
Jan 23, 2026
13.20
13.36
13.12
13.12
12.59
20,887
Jan 22, 2026
13.02
13.26
12.90
13.20
12.66
16,639
Jan 21, 2026
13.20
13.24
12.70
12.98
12.45
38,203
Jan 20, 2026
13.24
13.24
12.92
13.20
12.66
17,837
Jan 19, 2026
13.18
13.36
13.00
13.36
12.82
214,622
Jan 16, 2026
13.20
13.46
13.12
13.30
12.76
17,335
Jan 15, 2026
13.40
13.56
13.22
13.22
12.68
129,646
Jan 14, 2026
13.32
13.44
13.06
13.40
12.85
21,208
Jan 13, 2026
13.58
13.74
13.34
13.36
12.82
32,251
Jan 12, 2026
13.16
13.68
13.04
13.58
13.03
40,395
Jan 9, 2026
12.92
13.30
12.88
13.06
12.53
32,110
Jan 8, 2026
12.56
12.84
12.46
12.80
12.28
19,632
Jan 7, 2026
12.18
12.58
12.18
12.52
12.01
17,121
Jan 5, 2026
12.52
12.52
12.08
12.16
11.66
20,205
Jan 2, 2026
12.18
12.46
12.14
12.44
11.93
15,641
Dec 30, 2025
12.30
12.34
12.10
12.20
11.70
18,090
Dec 29, 2025
11.94
12.40
11.94
12.30
11.80
54,209
Dec 23, 2025
11.36
11.96
11.34
11.92
11.43
47,130
Dec 22, 2025
11.02
11.38
10.80
11.24
10.78
51,975
Dec 19, 2025
11.02
11.10
11.00
11.06
10.61
15,417
Dec 18, 2025
10.94
11.24
10.78
11.00
10.55
51,340
Dec 17, 2025
10.80
10.94
10.72
10.82
10.38
8,696
Dec 16, 2025
10.72
10.90
10.68
10.80
10.36
11,526
Dec 15, 2025
10.76
10.84
10.72
10.72
10.28
4,744
Dec 12, 2025
10.84
10.86
10.66
10.76
10.32
11,181
Dec 11, 2025
10.88
10.88
10.76
10.80
10.36
8,206
Dec 10, 2025
10.92
10.92
10.76
10.86
10.42
17,960
Dec 9, 2025
10.94
10.96
10.82
10.92
10.48
5,734
Dec 8, 2025
10.82
10.96
10.78
10.86
10.42
14,415
Dec 5, 2025
10.82
10.98
10.82
10.86
10.42
12,647
Dec 4, 2025
10.90
10.92
10.78
10.86
10.42
7,809
Dec 3, 2025
10.80
10.90
10.76
10.90
10.46
6,777
Dec 2, 2025
10.62
10.78
10.60
10.72
10.28
14,219
Dec 1, 2025
10.78
10.86
10.64
10.64
10.21
9,052
Nov 28, 2025
11.00
11.00
10.74
10.80
10.36
4,570
Nov 27, 2025
10.86
10.98
10.80
10.98
10.53
2,277
Nov 26, 2025
10.74
10.94
10.72
10.86
10.42
92,880
Nov 25, 2025
10.30
10.84
10.30
10.74
10.30
6,073
Nov 24, 2025
10.72
11.02
10.70
10.70
10.26
12,848
Nov 21, 2025
10.62
10.70
10.44
10.70
10.26
7,737
Nov 20, 2025
10.62
10.72
10.60
10.60
10.17
3,221
Nov 19, 2025
10.40
10.64
10.40
10.56
10.13
5,616
Nov 18, 2025
10.60
10.60
10.30
10.40
9.98
27,321
Nov 17, 2025
10.82
10.84
10.54
10.56
10.13
15,240
Nov 14, 2025
11.00
11.04
10.70
10.82
10.38
11,917
Nov 13, 2025
10.86
11.06
10.82
11.00
10.55
8,455
Nov 12, 2025
10.70
10.86
10.70
10.82
10.38
5,085
Nov 11, 2025
10.78
10.82
10.70
10.70
10.26
9,877
Nov 10, 2025
10.72
10.84
10.72
10.76
10.32
10,935
Nov 7, 2025
10.76
10.86
10.64
10.76
10.32
378,027
Nov 6, 2025
10.66
10.80
10.66
10.74
10.30
12,209
Nov 5, 2025
10.56
10.74
10.48
10.64
10.21
20,400
Nov 4, 2025
10.64
10.92
10.50
10.56
10.13
34,052
Nov 3, 2025
10.96
11.04
10.46
10.88
10.44
39,130
Oct 31, 2025
10.86
11.00
10.86
10.96
10.51
8,781
Oct 30, 2025
10.94
11.02
10.84
10.88
10.44
18,626
