UK markets closed

Valoe Oyj (VALOE.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
0.0876-0.0007 (-0.79%)
At close: 6:29PM EEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
09 Jul 20210.09300.09340.09100.09230.0923269,733
08 Jul 20210.09650.09650.09000.09200.0920558,496
07 Jul 20210.09610.09690.09380.09520.0952524,487
06 Jul 20210.09610.09690.09420.09550.0955286,808
05 Jul 20210.09580.09690.09400.09600.0960239,892
02 Jul 20210.09560.09680.09510.09580.0958456,895
01 Jul 20210.09190.09500.09000.09500.0950862,157
30 Jun 20210.09090.09130.08720.09000.09001,333,682
29 Jun 20210.09350.09360.09000.09140.0914626,702
28 Jun 20210.09500.09700.09300.09360.0936377,218
24 Jun 20210.09900.09900.09310.09500.0950250,176
23 Jun 20210.09600.09790.09480.09480.0948192,509
22 Jun 20210.09300.09600.09300.09370.0937270,747
21 Jun 20210.09660.09660.09220.09470.0947320,164
18 Jun 20210.09600.09680.09310.09630.0963312,247
17 Jun 20210.09700.09990.09500.09500.0950248,312
16 Jun 20210.09220.09600.09190.09590.0959686,057
15 Jun 20210.09690.09700.09070.09220.09221,888,056
14 Jun 20210.10220.10480.09700.09910.09911,968,351
11 Jun 20210.10440.10660.10100.10200.1020485,685
10 Jun 20210.10520.10720.10400.10400.1040642,682
09 Jun 20210.10900.11000.10160.10400.10401,572,194
08 Jun 20210.11020.11140.10700.10880.1088231,714
07 Jun 20210.11400.11500.10700.11000.1100905,989
04 Jun 20210.11980.11980.11440.11440.1144651,908
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...