UK markets close in 7 minutes

Caverion Oyj (0QFC.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
4.7378+0.1128 (+2.44%)
As of 05:24PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20248.74508.73958.73958.73958.7395157
23 Apr 20248.73508.73508.73508.73508.7350-
22 Apr 20248.74508.74008.74008.74008.7400126
19 Apr 20248.74508.75008.75008.75008.7500274
18 Apr 20248.76508.77008.76008.76008.760070
17 Apr 20248.76508.76508.76508.76508.7650-
16 Apr 20248.75508.73958.73958.73958.739541
15 Apr 20248.74508.74958.74958.74958.7495187
12 Apr 20248.76508.76508.76508.76508.7650-
11 Apr 20248.75508.76058.76058.76058.760565
10 Apr 20248.76508.76508.76508.76508.7650-
09 Apr 20248.75508.74958.74958.74958.749585
08 Apr 20248.75508.75508.75508.75508.7550-
05 Apr 20248.76508.76508.76508.76508.7650-
04 Apr 20248.75508.76008.73958.73958.7395212
03 Apr 20248.75508.75508.75508.75508.7550-
02 Apr 20248.75508.75508.75508.75508.7550-
28 Mar 20248.75508.75008.75008.75008.7500298
27 Mar 20248.73508.76008.76008.76008.760034
26 Mar 20248.74508.74508.74508.74508.7450-
25 Mar 20248.73508.73508.73508.73508.7350-
22 Mar 20248.74508.74008.73958.73958.73952,602
21 Mar 20248.74508.74008.74008.74008.74006,351
20 Mar 20248.73508.73008.73008.73008.73006,262
19 Mar 20248.73508.74008.74008.74008.74005,553
18 Mar 20248.72508.74008.74008.74008.74005,076
15 Mar 20248.71508.75008.74008.74008.7400310
14 Mar 20248.73508.73508.73508.73508.7350-
13 Mar 20248.71508.71508.71508.71508.7150-
12 Mar 20248.71508.74008.74008.74008.740040
11 Mar 20248.71508.71508.71508.71508.7150-
08 Mar 20248.72508.72508.72508.72508.7250-
07 Mar 20248.71508.71508.71508.71508.7150-
06 Mar 20248.71508.71508.71508.71508.7150-
05 Mar 20248.69508.69508.69508.69508.6950-
04 Mar 20248.67508.67508.67508.67508.6750-
01 Mar 20248.67508.67508.67508.67508.6750-
29 Feb 20248.68508.68508.68508.68508.6850-
28 Feb 20248.68508.68508.68508.68508.6850-
27 Feb 20248.67508.68008.67008.68008.6800170
26 Feb 20248.67508.67508.67508.67508.6750-
23 Feb 20248.69508.67958.67958.67958.67955
22 Feb 20248.66508.69008.68948.68948.6894305
21 Feb 20248.66508.67008.66008.66858.66855,575
20 Feb 20248.65508.67008.67008.67008.67005,769
19 Feb 20248.62508.66008.66008.66008.66006,189
16 Feb 20248.65508.66008.65008.65328.65326,641
15 Feb 20248.65508.66008.66008.66008.66006,636
14 Feb 20248.63508.66008.66008.66008.66006,680
13 Feb 20248.69508.65058.65008.65058.65056,738
12 Feb 20248.69508.71008.68008.68058.6805677
09 Feb 20248.68508.70058.70008.70008.70007,293
08 Feb 20248.69508.70008.69958.69958.69957,417
07 Feb 20248.69508.69058.69008.69008.69007,383
06 Feb 20248.67508.69008.68958.68958.68957,745
05 Feb 20248.67508.67508.67508.67508.6750-
02 Feb 20248.68508.69008.69008.69008.69007,971
01 Feb 20248.67508.68008.68008.68008.68001,581
31 Jan 20248.66508.66008.65958.65958.65957,360
30 Jan 20248.65508.66008.66008.66008.66007,690
29 Jan 20248.66508.65008.64958.64958.64958,105
26 Jan 20248.66508.65008.64958.64958.64957,899
25 Jan 20248.65508.63958.63958.63958.639528
24 Jan 2024------
23 Jan 20248.64508.66008.64958.65548.6554123
22 Jan 20248.63508.67008.65678.65678.6567433
19 Jan 20248.65508.64958.64958.64958.649581
18 Jan 20248.65508.66008.64958.64958.6495184
17 Jan 20248.66508.64958.64958.64958.6495368
16 Jan 20248.63508.66008.65008.65678.65676,750
15 Jan 20248.61508.63008.63008.63008.63007,578
12 Jan 20248.60508.63008.63008.63008.63008,255
11 Jan 20248.62508.65008.61958.61958.61959,287
10 Jan 20248.61508.63008.61008.61008.61009,359
09 Jan 20248.60508.62008.61958.61958.6195486
08 Jan 20248.61508.62008.60958.61008.61008,884
05 Jan 20248.59008.63008.59958.60008.60003,592
04 Jan 20248.59008.61008.60008.60008.60009,133
03 Jan 20248.60508.58958.58958.58958.589532
02 Jan 20248.61508.61958.61958.61958.619534
29 Dec 20238.60508.60508.60508.60508.6050-
28 Dec 20238.61508.66008.61938.61938.61931,374
27 Dec 20238.59008.63058.63008.63058.63051,086
22 Dec 20238.59008.63008.61008.61848.6184445
21 Dec 20238.60508.62008.60008.60998.6099327
20 Dec 20238.56008.62008.62008.62008.620040
19 Dec 20238.56008.59008.55958.55958.5595169
18 Dec 20238.56008.59008.57008.57868.5786786
15 Dec 20238.57008.57008.57008.57008.57001,298
14 Dec 20238.57008.56008.56008.56008.560026
13 Dec 20238.56008.60008.56008.59008.5900237
12 Dec 20238.54008.59008.52008.56778.5677282
11 Dec 20238.54008.58008.53008.55008.5500116
08 Dec 20238.54008.58008.53008.53008.5300103
07 Dec 20238.54008.57008.55008.55008.5500296
06 Dec 2023------
05 Dec 20238.44008.58008.48008.55008.55004,780
04 Dec 20238.47008.47008.45008.47008.4700201
01 Dec 20238.44008.54008.49008.49008.49002,072
30 Nov 20238.54008.53008.50658.50658.50651,410
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...