UK markets closed

Valoe Oyj (VALOE.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
0.0844-0.0038 (-4.31%)
At close: 6:29PM EET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.08800.08820.08240.08440.0844845,080
25 Nov 20210.08860.09000.08750.08820.0882304,504
24 Nov 20210.08980.08980.08750.08870.0887480,548
23 Nov 20210.09250.09250.08800.08980.0898765,863
22 Nov 20210.09420.09420.08910.09130.0913888,710
19 Nov 20210.09500.09900.09000.09300.09301,965,268
18 Nov 20210.09500.09600.09330.09480.09481,288,622
17 Nov 20210.10800.10960.09000.09200.09204,813,912
16 Nov 20210.10500.10700.10360.10700.10701,378,656
15 Nov 20210.10320.10400.10020.10300.10301,191,687
12 Nov 20210.10420.10460.09910.09910.09911,011,097
11 Nov 20210.10480.10500.10100.10260.10261,230,939
10 Nov 20210.11220.11220.10160.10700.10703,773,209
09 Nov 20210.11300.11500.11020.11100.11103,438,563
08 Nov 20210.10500.11160.10400.10940.10944,141,472
05 Nov 20210.09490.10080.09400.10080.10083,714,273
04 Nov 20210.09920.09920.09110.09200.09201,017,448
03 Nov 20210.08730.09830.08710.09500.09502,478,299
02 Nov 20210.08740.08740.08620.08740.0874185,999
01 Nov 20210.08500.08950.08470.08600.0860577,629
29 Oct 20210.08430.08640.08340.08570.0857969,675
28 Oct 20210.08910.08940.08500.08780.08781,382,404
27 Oct 20210.08740.08850.08520.08850.08851,768,260
26 Oct 20210.08800.08800.08700.08750.0875450,400
25 Oct 20210.08700.08820.08670.08800.0880345,732
22 Oct 20210.08830.08920.08700.08760.0876702,513
21 Oct 20210.08850.08850.08700.08830.0883267,678
20 Oct 20210.08800.08980.08700.08880.0888730,778
19 Oct 20210.09100.09100.08750.08900.0890477,985
18 Oct 20210.09170.09210.08670.08720.08721,647,562
15 Oct 20210.09010.09170.08800.09010.0901466,006
14 Oct 20210.09200.09200.08500.08990.0899642,643
13 Oct 20210.09380.09380.08750.09230.09231,467,811
12 Oct 20210.09400.09400.09060.09290.0929583,136
11 Oct 20210.09400.09400.09000.09200.09201,432,774
08 Oct 20210.08680.09840.08680.09300.09304,512,237
07 Oct 20210.08400.08470.08250.08400.0840376,577
06 Oct 20210.08530.08530.08340.08400.0840163,395
05 Oct 20210.08600.08600.08300.08400.0840174,801
04 Oct 20210.08650.08750.08160.08310.08311,566,146
01 Oct 20210.08760.08820.08600.08630.0863745,330
30 Sept 20210.08570.08760.08410.08760.0876958,788
29 Sept 20210.08600.08600.08260.08340.0834882,366
28 Sept 20210.08900.08900.08370.08600.0860439,740
27 Sept 20210.08800.08960.08600.08900.0890908,245
24 Sept 20210.08790.08800.08600.08800.0880485,601
23 Sept 20210.08760.08780.08500.08700.0870674,539
22 Sept 20210.08590.08820.08320.08700.08701,423,153
21 Sept 20210.08050.08740.08050.08540.08541,088,825
20 Sept 20210.09060.09060.08420.08550.08551,602,229
17 Sept 20210.09160.09170.09000.09110.0911888,495
16 Sept 20210.09300.09400.09160.09170.0917577,296
15 Sept 20210.09400.09420.09030.09250.09251,810,577
14 Sept 20210.10300.10300.09330.09500.09501,521,787
13 Sept 20210.11660.11660.09570.09900.09904,222,430
10 Sept 20210.12440.12440.10580.11300.11302,595,571
09 Sept 20210.11720.13020.11560.11940.119411,797,339
08 Sept 20210.09470.10280.09000.09970.09972,904,626
07 Sept 20210.09440.09480.09090.09470.0947154,492
06 Sept 20210.09260.09400.09200.09300.0930324,392
03 Sept 20210.09090.09270.08950.09200.0920528,260
02 Sept 20210.08890.09000.08820.09000.0900181,566
01 Sept 20210.09090.09090.08800.08900.0890563,800
31 Aug 20210.08740.09040.08740.09000.0900368,973
30 Aug 20210.09260.09490.08620.08650.08651,491,445
27 Aug 20210.09500.09500.09150.09150.0915535,679
26 Aug 20210.09660.09660.09220.09250.09251,107,080
25 Aug 20210.09500.09940.09100.09200.09202,227,266
24 Aug 20210.09480.09500.09400.09500.0950458,690
23 Aug 20210.09510.09520.09400.09490.0949345,078
20 Aug 20210.09710.09710.09250.09370.09371,042,743
19 Aug 20210.09930.09930.09400.09720.0972794,732
18 Aug 20210.10200.10200.09840.09900.0990388,047
17 Aug 20210.10020.10260.09800.10020.10021,150,723
16 Aug 20210.09970.10080.09860.09900.0990774,813
13 Aug 20210.10000.10000.09700.09900.09901,039,127
12 Aug 20210.09900.10060.09730.09920.09923,875,117
11 Aug 20210.09960.09980.09700.09700.0970514,088
10 Aug 20210.09980.10000.09820.09960.0996457,866
09 Aug 20210.09990.09990.09740.09900.0990497,964
06 Aug 20210.10000.10000.09600.09800.09801,011,814
05 Aug 20210.10460.10460.10000.10040.1004602,855
04 Aug 20210.10440.10560.10280.10380.10381,180,686
03 Aug 20210.10460.10460.10280.10400.1040392,353
02 Aug 20210.10500.10560.09500.10260.10262,458,373
30 Jul 20210.08990.10500.08930.10300.10308,047,452
29 Jul 20210.08310.08370.08130.08220.0822842,740
28 Jul 20210.08370.08370.08100.08300.0830673,356
27 Jul 20210.08570.08570.08300.08370.0837879,749
26 Jul 20210.08690.08700.08410.08580.0858957,039
23 Jul 20210.08820.08820.08590.08700.0870376,375
22 Jul 20210.08960.09000.08550.08820.0882463,472
21 Jul 20210.08960.08960.08700.08930.0893237,771
20 Jul 20210.08960.08970.08610.08800.0880385,669
19 Jul 20210.08900.08900.08610.08610.0861862,810
16 Jul 20210.09010.09250.09000.09200.0920786,840
15 Jul 20210.09210.09330.09200.09250.0925242,665
14 Jul 20210.09300.09360.09040.09200.0920370,676
13 Jul 20210.09250.09440.09060.09360.09361,063,547
12 Jul 20210.09260.09380.09250.09250.0925180,823
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...