UK Markets close in 8 hrs 11 mins

Valoe Oyj (VALOE.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
0.0535+0.0002 (+0.38%)
As of 10:17AM EEST. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20220.05340.05420.05340.05350.053589,200
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
11 Jul 20220.06850.07250.06800.06850.0685805,099
08 Jul 20220.06800.06970.06610.06970.0697154,409
07 Jul 20220.06990.07040.06660.06970.0697275,521
06 Jul 20220.07000.07080.06880.06900.0690254,875
05 Jul 20220.06620.06790.06410.06790.0679453,836
04 Jul 20220.06930.06930.06460.06620.0662491,799
01 Jul 20220.06930.06930.06170.06700.0670439,011
30 Jun 20220.07000.07000.06480.06600.0660619,898
29 Jun 20220.07000.07040.06690.06790.0679371,244
28 Jun 20220.06990.07080.06800.06920.0692401,561
27 Jun 20220.06990.06990.06760.06890.0689907,212
23 Jun 20220.07050.07050.06900.06990.069955,930
22 Jun 20220.07100.07100.07000.07050.0705171,266
21 Jun 20220.07230.07390.07200.07200.0720139,710
20 Jun 20220.07050.07230.07050.07230.0723195,884
17 Jun 20220.07100.07200.07040.07130.0713167,776
16 Jun 20220.07400.07500.07000.07040.0704318,489
15 Jun 20220.07090.07340.06800.07340.0734324,455
14 Jun 20220.07500.07500.06710.06950.06951,195,712
13 Jun 20220.07740.07740.07220.07430.0743676,188
10 Jun 20220.07990.07990.07720.07730.0773198,417
09 Jun 20220.08080.08140.07670.08000.0800496,089
08 Jun 20220.08130.08130.07900.07990.0799145,577
07 Jun 20220.08190.08190.07900.08050.0805417,660
06 Jun 20220.08220.08220.08140.08190.0819358,423
03 Jun 20220.08160.08190.08020.08140.0814248,357
02 Jun 20220.08000.08100.07900.08100.0810349,299
01 Jun 20220.07950.07980.07840.07980.0798241,507
31 May 20220.07900.07930.07750.07930.0793603,775
30 May 20220.08000.08080.07850.07930.0793327,490
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...