UK markets closed

Valmet Oyj (0QIW.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
25.13+0.46 (+1.84%)
At close: 06:18PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202423.6723.8123.4423.4723.478,656
29 Apr 202423.1423.8223.1123.5423.54100,630
26 Apr 202423.1323.4322.9822.9822.981,638,005
25 Apr 202423.8923.9522.8323.4223.42357,700
24 Apr 202424.9525.1723.3324.3424.34201,019
23 Apr 202424.7524.9124.3724.5824.58111,337
22 Apr 202425.2425.3524.4924.6024.6054,318
19 Apr 202424.8525.1724.6124.8524.8541,147
18 Apr 202425.0825.1124.8825.0425.0469,095
17 Apr 202424.7825.1824.7424.9624.9673,296
16 Apr 202425.2225.3324.5324.7424.7429,015
15 Apr 202425.5025.8925.5225.6425.6422,710
12 Apr 202425.5226.0025.0725.9425.9468,677
11 Apr 202425.7225.7525.0525.2825.2852,230
10 Apr 202426.2526.8225.8426.0026.0023,388
09 Apr 202426.3326.5426.0526.3426.3464,658
08 Apr 202425.8526.6325.8025.9525.9518,610
05 Apr 202425.2025.8625.4625.8625.8660,882
04 Apr 202424.2525.5124.1325.5125.5146,240
03 Apr 202424.4224.3523.9424.1224.1249,271
02 Apr 202424.4324.9024.2324.4124.41451,216
28 Mar 202424.9024.9424.3124.3924.39128,747
27 Mar 202423.8925.1723.8924.8224.82822,551
26 Mar 202424.1624.1823.5023.7323.732,180,044
25 Mar 202424.1624.4623.9424.0724.07106,564
25 Mar 20240.68 Dividend
22 Mar 202425.2925.5424.3524.8124.13197,638
21 Mar 202425.3125.7225.1225.3424.64149,241
20 Mar 202425.1725.1624.7625.0024.3217,162
19 Mar 202425.1125.3125.0525.2524.5655,188
18 Mar 202425.1825.4424.9825.0424.3536,101
15 Mar 202424.7725.2724.8225.2224.5342,523
14 Mar 202424.9125.2624.7824.7824.1061,970
13 Mar 202424.7724.8924.7124.8024.1236,427
12 Mar 202424.5424.8224.4224.6323.9626,875
11 Mar 202424.7024.7024.4224.5623.89214,121
08 Mar 202424.5324.9524.2524.6824.006,406
07 Mar 202424.0224.6723.8123.8923.2373,085
06 Mar 202424.1124.2223.9924.1523.4978,962
05 Mar 202423.9224.2923.8824.2023.5424,826
04 Mar 202424.4624.4423.9024.2323.5613,004
01 Mar 202424.2424.4423.9624.1523.4978,478
29 Feb 202424.5624.5723.5624.2023.54151,320
28 Feb 202424.4924.6024.2524.4823.8146,968
27 Feb 202424.2524.5424.2024.4023.7325,262
26 Feb 202424.4024.3524.1524.2323.5643,560
23 Feb 202424.6624.6024.3424.3923.73104,589
22 Feb 202425.1425.1724.5424.5923.9113,982
21 Feb 202424.7625.0824.6824.8224.1434,026
20 Feb 202425.1125.0524.2824.8224.1440,757
19 Feb 202425.8325.8725.1525.1524.4619,062
16 Feb 202425.4426.1725.3625.6524.9531,826
15 Feb 202425.5525.7225.3225.6624.9636,033
14 Feb 202425.0725.5024.8425.1924.5033,972
13 Feb 202425.7525.7624.7025.0924.41301,691
12 Feb 202425.8626.3325.7626.0925.3731,122
09 Feb 202425.6825.8325.5525.6724.96102,319
08 Feb 202426.2426.4225.0525.6524.94161,290
07 Feb 202425.9727.7525.3726.1325.41129,747
06 Feb 202425.7625.9625.5725.9625.2545,936
05 Feb 202426.3026.4225.6225.8325.1267,009
02 Feb 202426.3926.5026.2726.3025.5821,777
01 Feb 202426.2626.6226.2126.2625.5454,782
31 Jan 202426.3326.5226.0526.2425.5265,952
30 Jan 202425.9226.4925.9326.2225.5095,178
29 Jan 202425.7125.8325.3125.5324.8342,249
26 Jan 202425.6225.8025.4425.7425.0341,071
25 Jan 202425.8526.0525.5525.7525.0516,914
24 Jan 202426.1626.4326.0026.0025.2930,079
23 Jan 202425.5626.0525.5325.8825.1784,249
22 Jan 202425.3725.6425.1825.2524.5620,908
19 Jan 202425.2925.5025.1225.1724.4874,495
18 Jan 202424.9825.2624.8725.1924.5048,730
17 Jan 202424.8724.9524.7224.9324.2562,567
16 Jan 202425.2225.3124.9825.2624.5732,357
15 Jan 202425.5025.6425.3325.4924.7972,546
12 Jan 202425.3625.6125.3025.5224.8253,076
11 Jan 202425.3625.6325.2025.2924.5959,482
10 Jan 202425.3525.3724.9725.1424.4554,827
09 Jan 202425.2825.9425.1725.3924.7050,091
08 Jan 202424.8625.2324.5525.1624.4730,261
05 Jan 202425.3525.3824.6324.8024.1232,283
04 Jan 202425.1725.4925.1425.4624.7659,039
03 Jan 202425.9426.0525.0825.2024.5156,996
02 Jan 202426.2826.7825.9525.9925.2852,210
29 Dec 202326.3126.4426.0026.2325.5143,667
28 Dec 202326.8026.8626.1726.4325.7135,772
27 Dec 202326.5726.8526.4726.8126.0721,675
22 Dec 202325.9426.5325.8426.1625.4438,466
21 Dec 202325.5725.9625.5125.9625.2526,993
20 Dec 202325.9025.9225.6025.7625.0640,034
19 Dec 202325.4825.8325.4925.7825.0721,777
18 Dec 202326.0026.0525.2925.4624.7626,552
15 Dec 202325.9426.2025.8025.9425.2318,017
14 Dec 202325.1625.6725.1725.4324.7360,855
13 Dec 202325.0825.0424.7224.7924.1115,809
12 Dec 202325.2025.2724.8825.1624.4755,892
11 Dec 202325.4225.4325.1625.3424.6589,866
08 Dec 202325.1125.6024.9625.5424.8471,021
07 Dec 202324.8725.2024.7025.1024.41127,412
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...