UK markets closed

Valoe Oyj (VALOE.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
0.0785-0.0005 (-0.63%)
At close: 06:29PM EEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.08010.08080.07730.07850.0785668,259
25 May 20220.08580.08580.07700.07900.0790825,624
24 May 20220.08000.08250.07800.08250.08251,381,713
23 May 20220.08000.08150.07950.08000.0800203,885
20 May 20220.07910.07940.07800.07800.0780308,286
19 May 20220.07900.07900.07700.07880.0788505,285
18 May 20220.08240.08240.07800.07950.0795570,640
17 May 20220.08230.08230.07900.08000.0800330,961
16 May 20220.08160.08160.07900.07900.0790364,411
13 May 20220.08000.08090.07920.07960.0796136,365
12 May 20220.07960.08000.07730.07980.0798127,054
11 May 20220.07920.08100.07900.07960.0796239,385
10 May 20220.08200.08270.07920.07920.0792386,592
09 May 20220.08290.08290.07900.08000.0800134,641
06 May 20220.08030.08300.08030.08100.0810508,917
05 May 20220.08090.08290.07990.08000.0800350,764
04 May 20220.08190.08220.08010.08150.0815229,064
03 May 20220.08120.08410.08000.08150.0815583,580
02 May 20220.08430.08430.07800.08130.0813746,977
29 Apr 20220.08230.08490.08190.08350.0835699,725
28 Apr 20220.08600.08600.08290.08330.0833478,612
27 Apr 20220.08680.08680.08230.08380.08381,051,147
26 Apr 20220.08910.09000.08690.08690.0869443,614
25 Apr 20220.09500.09550.08670.08900.0890882,711
22 Apr 20220.09610.09630.09330.09500.0950441,371
21 Apr 20220.09610.09660.09460.09550.0955317,042
20 Apr 20220.09700.09700.09410.09550.0955817,737
19 Apr 20220.09510.09710.09380.09500.0950732,582
14 Apr 20220.09200.09500.09170.09300.0930879,571
13 Apr 20220.09610.09720.09000.09140.09141,259,040
12 Apr 20220.10240.10580.09400.09500.09503,071,318
11 Apr 20220.11660.11660.10060.10460.10462,119,744
08 Apr 20220.10520.11320.10400.11100.11102,073,912
07 Apr 20220.11480.11960.09960.10300.10304,571,644
06 Apr 20220.10500.13320.10200.10980.109811,722,742
05 Apr 20220.09000.10700.09000.10200.10204,120,479
04 Apr 20220.08500.09000.08450.08830.08831,707,243
01 Apr 20220.08390.08530.08300.08370.0837268,527
31 Mar 20220.08300.08400.08300.08390.0839317,364
30 Mar 20220.08500.08550.08100.08260.0826875,818
29 Mar 20220.08220.08550.08030.08100.08101,366,786
28 Mar 20220.08600.08600.08200.08200.08201,173,490
25 Mar 20220.08990.08990.08310.08600.0860559,872
24 Mar 20220.08870.08870.08300.08510.0851732,638
23 Mar 20220.09100.09140.08620.08750.0875958,626
22 Mar 20220.09100.09500.08800.09140.09143,110,336
21 Mar 20220.08600.08880.08600.08600.0860289,651
18 Mar 20220.08600.08720.08300.08590.0859684,798
17 Mar 20220.08510.08900.08240.08600.0860961,883
16 Mar 20220.07940.09310.07800.08500.08502,203,249
15 Mar 20220.08100.08300.07720.07950.0795589,036
14 Mar 20220.08690.08690.07750.08110.0811961,374
11 Mar 20220.08500.08700.08230.08400.08401,670,493
10 Mar 20220.06920.08580.06750.08300.08303,877,632
09 Mar 20220.06700.06920.06560.06900.0690683,028
08 Mar 20220.06300.06750.06300.06560.0656835,612
07 Mar 20220.06390.06390.05720.06150.06151,860,951
04 Mar 20220.06660.06660.06310.06400.06401,401,417
03 Mar 20220.06980.06980.06610.06650.0665388,406
02 Mar 20220.07060.07060.06340.06930.06931,034,994
01 Mar 20220.07300.07300.06900.07100.0710267,184
28 Feb 20220.07550.07630.06900.07330.0733813,843
25 Feb 20220.06800.07380.06790.07370.0737903,001
24 Feb 20220.07000.07630.06500.06800.06801,800,471
23 Feb 20220.07800.08140.07610.07870.0787313,212
22 Feb 20220.07700.07870.07500.07850.0785606,169
21 Feb 20220.07900.08000.07690.07800.0780347,233
18 Feb 20220.07850.08100.07700.07900.0790501,526
17 Feb 20220.08230.08240.07700.07850.0785293,773
16 Feb 20220.08260.08280.08010.08120.0812114,524
15 Feb 20220.07850.08250.07850.08010.0801305,683
14 Feb 20220.08000.08000.07000.07780.0778815,111
11 Feb 20220.08110.08230.08100.08110.0811320,317
10 Feb 20220.08420.08420.08100.08240.0824187,880
09 Feb 20220.08300.08500.08200.08420.0842290,438
08 Feb 20220.08500.08500.08220.08380.0838295,065
07 Feb 20220.08500.08590.08280.08500.0850604,183
04 Feb 20220.08590.08600.08360.08370.0837374,911
03 Feb 20220.08600.08600.08400.08520.0852231,979
02 Feb 20220.08580.08580.08310.08520.0852171,710
01 Feb 20220.08480.08580.08300.08310.0831616,496
31 Jan 20220.08380.08380.08130.08300.0830211,770
28 Jan 20220.08300.08300.08000.08200.0820303,000
27 Jan 20220.08290.08290.08030.08160.0816251,884
26 Jan 20220.08200.08390.08000.08180.0818721,460
25 Jan 20220.07700.08100.07700.08100.0810699,575
24 Jan 20220.08580.08580.07570.07700.07701,650,226
21 Jan 20220.08500.08560.08100.08200.08201,626,943
20 Jan 20220.08500.08580.08400.08490.0849247,106
19 Jan 20220.08600.08600.08440.08440.0844380,679
18 Jan 20220.08600.08700.08420.08590.08591,098,846
17 Jan 20220.08400.08610.08400.08590.0859237,158
14 Jan 20220.08540.08600.08300.08350.0835508,968
13 Jan 20220.08680.08680.08460.08540.0854237,514
12 Jan 20220.08500.08620.08410.08450.0845558,367
11 Jan 20220.08450.08570.08370.08490.0849300,839
10 Jan 20220.08750.08750.08260.08420.0842530,083
07 Jan 20220.08500.08750.08400.08400.0840729,374
05 Jan 20220.08500.08500.08400.08500.0850821,366
04 Jan 20220.08550.08550.08370.08480.0848934,979
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...