WithSecure Oyj (0EIE.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 10:08AM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Jun 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 508 |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 153 |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 234 |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 207 |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 340 |
| 23 May 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 227 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 826 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 240 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 37 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 1.0991 | 1.0994 | 1.0991 | 1.0994 | 1.0994 | 14,289 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 72 |
| 02 Apr 2024 | 1.0561 | 1.0561 | 1.0561 | 1.0561 | 1.0561 | 313 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 366 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 0.9955 | 0.9960 | 0.9955 | 0.9960 | 0.9960 | 439 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | 1,149 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 1.0130 | 1.0230 | 1.0130 | 1.0140 | 1.0140 | 2,538 |
| 15 Mar 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 511 |
| 14 Mar 2024 | 1.0430 | 1.0430 | 1.0430 | 1.0430 | 1.0430 | 430 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 1.0700 | 1.0700 | 1.0631 | 1.0675 | 1.0675 | 3,411 |
| 08 Mar 2024 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | 453 |
| 07 Mar 2024 | 1.0371 | 1.0371 | 1.0371 | 1.0371 | 1.0371 | 177 |
| 06 Mar 2024 | 1.0581 | 1.0581 | 1.0581 | 1.0581 | 1.0581 | 209 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 1.0541 | 1.0541 | 1.0541 | 1.0541 | 1.0541 | 485 |
| 29 Feb 2024 | 1.0601 | 1.0601 | 1.0601 | 1.0601 | 1.0601 | 292 |
| 28 Feb 2024 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | 663 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 1.0610 | 1.0660 | 1.0610 | 1.0660 | 1.0660 | 867 |
| 23 Feb 2024 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 365 |
| 22 Feb 2024 | 1.0450 | 1.0640 | 1.0450 | 1.0621 | 1.0621 | 1,099 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 2,722 |
| 16 Feb 2024 | 1.1420 | 1.1590 | 1.1210 | 1.1210 | 1.1210 | 20,297 |
| 15 Feb 2024 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 126 |
| 14 Feb 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 60 |
| 13 Feb 2024 | 1.1740 | 1.1741 | 1.1740 | 1.1741 | 1.1741 | 4,192 |
| 12 Feb 2024 | 1.0701 | 1.0810 | 1.0701 | 1.0810 | 1.0810 | 1,497 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 1.0475 | 1.0475 | 1.0475 | 1.0475 | 1.0475 | 1,295 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 1.0890 | 1.0930 | 1.0890 | 1.0930 | 1.0930 | 6 |
| 05 Feb 2024 | 1.0811 | 1.0811 | 1.0811 | 1.0811 | 1.0811 | 1,007 |
| 02 Feb 2024 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1 |
| 01 Feb 2024 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1,468 |
| 31 Jan 2024 | 1.0891 | 1.0940 | 1.0890 | 1.0939 | 1.0939 | 3,588 |
| 30 Jan 2024 | 1.0920 | 1.0920 | 1.0919 | 1.0920 | 1.0920 | 98,154 |
| 29 Jan 2024 | 1.1441 | 1.1441 | 1.1441 | 1.1441 | 1.1441 | 1,315 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 1.1251 | 1.1310 | 1.1251 | 1.1310 | 1.1310 | 3,450 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.