UK markets close in 8 hours 3 minutes

Valoe Oyj (VALOE.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
0.0508+0.0017 (+3.46%)
As of 10:22AM EET. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20220.05090.05090.05070.05080.050846,380
25 Nov 20220.05170.05180.04910.04910.0491447,862
24 Nov 20220.05100.05170.04960.05170.0517445,817
23 Nov 20220.05130.05190.04970.05050.0505441,507
22 Nov 20220.05140.05390.04950.04950.04951,270,242
21 Nov 20220.05100.05140.04940.04960.0496419,946
18 Nov 20220.05040.05140.04940.05000.0500368,141
17 Nov 20220.05100.05100.04950.05040.0504641,953
16 Nov 20220.05100.05230.05040.05060.05061,196,912
15 Nov 20220.05100.05240.05030.05100.05102,067,544
14 Nov 20220.05290.05300.04920.05170.0517749,407
11 Nov 20220.05250.05300.05200.05290.0529463,188
10 Nov 20220.05210.05330.05100.05240.0524649,979
09 Nov 20220.05340.05350.05160.05280.0528534,811
08 Nov 20220.05260.05360.05060.05340.0534807,009
07 Nov 20220.05330.05360.05150.05250.0525320,611
04 Nov 20220.05020.05400.05020.05330.0533484,529
03 Nov 20220.05110.05220.05110.05150.0515131,867
02 Nov 20220.05190.05190.05040.05110.0511343,766
01 Nov 20220.05190.05190.05000.05190.0519169,074
31 Oct 20220.05150.05200.05000.05190.0519250,475
28 Oct 20220.05200.05200.05150.05160.0516165,883
27 Oct 20220.05160.05210.05010.05200.0520297,010
26 Oct 20220.05140.05200.05000.05150.0515139,028
25 Oct 20220.05060.05140.04590.05140.0514644,236
24 Oct 20220.05220.05220.05060.05060.0506230,181
21 Oct 20220.05160.05220.04990.05220.0522342,962
20 Oct 20220.05140.05220.05120.05160.0516177,801
19 Oct 20220.05250.05250.05010.05140.0514596,394
18 Oct 20220.05300.05390.05150.05250.0525424,387
17 Oct 20220.05390.05390.05050.05290.0529192,220
14 Oct 20220.05260.05410.05180.05380.0538301,450
13 Oct 20220.05400.05440.05000.05260.0526990,784
12 Oct 20220.05400.05460.05200.05390.0539589,106
11 Oct 20220.05400.05440.05320.05320.0532183,923
10 Oct 20220.05160.05460.05160.05420.0542631,333
07 Oct 20220.05380.05550.05250.05260.0526288,818
06 Oct 20220.05300.05380.05110.05370.0537190,850
05 Oct 20220.05400.05430.05130.05300.0530375,307
04 Oct 20220.05340.05480.05130.05400.0540358,925
03 Oct 20220.05310.05400.04940.05330.0533599,955
30 Sept 20220.05010.05310.05000.05230.0523367,954
29 Sept 20220.05210.05330.05000.05000.0500532,828
28 Sept 20220.05000.05290.04980.05190.0519810,917
27 Sept 20220.05250.05480.05050.05460.0546461,448
26 Sept 20220.05280.05300.04990.05300.0530696,127
23 Sept 20220.05400.05400.05000.05300.05301,139,245
22 Sept 20220.05690.05690.05220.05420.0542632,120
21 Sept 20220.05870.05890.05610.05700.0570406,407
20 Sept 20220.05900.05900.05760.05870.0587183,737
19 Sept 20220.05760.05900.05710.05790.057988,992
16 Sept 20220.05810.05920.05750.05750.0575280,416
15 Sept 20220.05900.05980.05720.05770.0577441,099
14 Sept 20220.05700.05970.05680.05900.0590659,048
13 Sept 20220.05800.06080.05600.05700.0570670,237
12 Sept 20220.05990.05990.05800.05800.0580434,884
09 Sept 20220.06060.06150.06000.06000.0600605,886
08 Sept 20220.06190.06190.05720.06050.0605277,279
07 Sept 20220.06030.06150.05710.06000.0600277,751
06 Sept 20220.06000.06200.05900.06030.0603568,260
05 Sept 20220.06200.06360.05570.05970.05971,197,175
02 Sept 20220.05590.06390.05400.05950.05951,399,999
01 Sept 20220.05680.05680.05340.05520.0552466,886
31 Aug 20220.05590.05680.05500.05600.0560815,092
30 Aug 20220.05280.05800.05130.05550.05551,618,177
29 Aug 20220.05370.05370.05060.05130.0513644,419
26 Aug 20220.05420.05500.05100.05300.05301,178,438
25 Aug 20220.05390.05630.05000.05240.05242,068,578
24 Aug 20220.05780.05790.05100.05260.05261,250,217
23 Aug 20220.05680.06190.05500.05670.0567907,259
22 Aug 20220.05970.05990.05500.05500.0550821,225
19 Aug 20220.06450.06490.05530.05690.05691,087,563
18 Aug 20220.06480.06480.06040.06230.0623858,575
17 Aug 20220.05720.06990.05720.06360.06362,566,887
16 Aug 20220.05700.05730.05650.05690.0569646,178
15 Aug 20220.05460.05680.05400.05650.0565693,726
12 Aug 20220.05450.05490.05390.05470.0547435,990
11 Aug 20220.05440.05500.05300.05450.0545321,950
10 Aug 20220.05430.05500.05280.05430.0543969,910
09 Aug 20220.05400.05450.05290.05290.0529627,139
08 Aug 20220.05340.05500.05290.05400.0540644,903
05 Aug 20220.05500.05500.05200.05340.0534498,980
04 Aug 20220.05500.05530.05330.05330.05331,328,908
03 Aug 20220.05290.05450.05000.05380.0538941,899
02 Aug 20220.05340.05340.05250.05330.0533498,009
01 Aug 20220.05280.05350.05170.05270.0527666,881
29 Jul 20220.05070.05290.05000.05250.05252,212,647
28 Jul 20220.05190.05360.04800.05000.05003,961,842
27 Jul 20220.05750.05750.04970.05080.05085,741,362
26 Jul 20220.05800.05960.05400.05780.05781,637,104
25 Jul 20220.05990.06000.05390.05760.05761,710,159
22 Jul 20220.05990.06070.05700.05980.0598931,539
21 Jul 20220.05990.06090.05800.05900.0590824,178
20 Jul 20220.06000.06190.05910.06000.06001,211,364
19 Jul 20220.06080.06260.05820.06000.0600557,134
18 Jul 20220.06480.06480.05950.05960.05961,004,306
15 Jul 20220.06670.06670.06000.06350.06351,487,595
14 Jul 20220.06660.06700.06300.06680.0668955,387
13 Jul 20220.06980.07920.06300.06700.06702,939,288
12 Jul 20220.06500.06990.06060.06980.06981,039,803
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...