UK markets closed

Valoe Oyj (VALOE.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
0.0431-0.0094 (-17.90%)
At close: 06:29PM EET
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.05300.05990.04000.04310.04316,231,355
26 Jan 20230.03390.05990.03370.05250.05256,332,086
25 Jan 20230.03390.03430.03300.03300.0330844,599
24 Jan 20230.03410.03410.03350.03390.0339244,707
23 Jan 20230.03380.03390.03320.03370.0337337,936
20 Jan 20230.03300.03410.03290.03350.0335416,600
19 Jan 20230.03290.03300.03250.03300.033080,180
18 Jan 20230.03300.03310.03200.03290.0329351,013
17 Jan 20230.03270.03350.03200.03230.0323500,426
16 Jan 20230.03300.03350.03200.03250.0325684,808
13 Jan 20230.03360.03360.03000.03200.03202,418,409
12 Jan 20230.03490.03500.03350.03350.03351,248,627
11 Jan 20230.03450.03560.03420.03490.0349484,157
10 Jan 20230.03550.03570.03420.03430.0343356,632
09 Jan 20230.03590.03590.03480.03550.03551,107,747
05 Jan 20230.03410.03590.03350.03490.03492,021,219
04 Jan 20230.03370.03800.03310.03310.03311,147,166
03 Jan 20230.03340.03340.03280.03310.0331387,603
02 Jan 20230.03020.03340.03020.03290.03291,146,315
30 Dec 20220.03100.03150.03000.03020.03022,050,862
29 Dec 20220.03140.03150.03040.03100.03101,118,127
28 Dec 20220.03200.03250.03100.03110.03111,903,577
27 Dec 20220.03350.03370.03160.03200.03201,974,355
23 Dec 20220.03400.03480.03270.03350.03354,912,326
22 Dec 20220.03460.03460.03330.03400.03402,480,426
21 Dec 20220.03400.03490.03310.03400.03401,394,661
20 Dec 20220.03580.03580.03300.03400.03402,788,214
19 Dec 20220.03760.03790.03530.03600.03601,392,545
16 Dec 20220.03700.03790.03700.03730.03731,419,547
15 Dec 20220.03730.03900.03590.03700.0370993,991
14 Dec 20220.03520.03960.03400.03730.03734,032,555
13 Dec 20220.03870.03870.03370.03400.03405,543,965
12 Dec 20220.04280.04300.03670.03800.03807,490,039
09 Dec 20220.04810.05010.04460.04600.04603,419,343
08 Dec 20220.04930.05010.04810.04900.0490177,289
07 Dec 20220.05000.05010.04900.04930.0493391,834
05 Dec 20220.05020.05040.04900.05000.0500352,192
02 Dec 20220.05040.05050.04990.05020.0502306,200
01 Dec 20220.04850.05070.04850.04930.0493462,040
30 Nov 20220.05000.05020.04810.04910.0491844,559
29 Nov 20220.05080.05080.04920.05000.0500267,837
28 Nov 20220.05090.05090.04950.05000.0500257,242
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...