Canada markets closed

Valmet Oyj (VALMT.HE)

Helsinki - Helsinki Real Time Price. Currency in EUR
Add to watchlist
28.01+0.14 (+0.50%)
At close: 06:29PM EEST
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202427.8728.2727.7928.0128.01140,644
Oct 03, 202428.3028.4627.8727.8727.87200,129
Oct 02, 202428.3528.4028.0928.3628.36220,981
Oct 01, 202428.7628.9828.3228.3528.35347,299
Sept 30, 202428.9529.0728.4028.7628.76442,488
Sept 30, 20240.67 Dividend
Sept 27, 202429.9830.1129.4029.6829.01619,282
Sept 26, 202428.6230.1028.3729.9129.23908,009
Sept 25, 202427.4028.3027.2328.2327.591,376,489
Sept 24, 202425.4625.7525.2725.2724.70338,948
Sept 23, 202425.3925.4624.9725.1324.56189,025
Sept 20, 202425.6425.8425.3625.3824.81367,765
Sept 19, 202425.1325.7224.9425.5724.99394,303
Sept 18, 202424.7224.8524.6024.8524.29133,639
Sept 17, 202424.2524.8224.2524.7324.17196,155
Sept 16, 202424.1824.4124.0324.2523.70185,138
Sept 13, 202423.9624.3823.9624.1623.61269,185
Sept 12, 202424.1724.4923.8923.8923.35268,359
Sept 11, 202423.8724.2723.7423.7923.25329,312
Sept 10, 202423.6524.0623.6423.8323.29265,586
Sept 09, 202423.7424.0523.6323.6323.10201,921
Sept 06, 202423.9024.1623.6123.6323.10394,542
Sept 05, 202424.5524.5823.8223.9723.43568,023
Sept 04, 202424.9125.0624.5624.5824.03397,959
Sept 03, 202425.6725.9225.2025.2724.70395,322
Sept 02, 202425.8125.8825.4325.8025.22216,131
Aug 30, 202425.4826.0625.4625.9025.32495,530
Aug 29, 202425.1125.6525.1025.4824.90263,582
Aug 28, 202425.2225.2424.9925.1124.54183,960
Aug 27, 202425.5025.5025.0925.1924.62265,148
Aug 26, 202425.8125.8125.3625.5024.92210,200
Aug 23, 202425.7325.8225.4025.8225.24212,727
Aug 22, 202425.7425.8225.5025.7825.20124,104
Aug 21, 202425.5125.7425.5125.7425.16129,435
Aug 20, 202425.6525.9225.4825.5124.93138,250
Aug 19, 202425.3325.6925.3325.6325.05102,037
Aug 16, 202425.5025.5225.2825.3324.7699,162
Aug 15, 202425.1525.5325.0625.5024.92185,794
Aug 14, 202424.9825.3024.9025.1224.55160,814
Aug 13, 202424.6025.0024.6024.9524.39208,830
Aug 12, 202424.8525.0524.4324.5624.01132,008
Aug 09, 202424.6725.0324.6124.6924.13268,741
Aug 08, 202424.3624.7724.2624.5724.02369,940
Aug 07, 202424.2024.7224.2024.5223.97239,662
Aug 06, 202424.4424.5423.9123.9123.37303,606
Aug 05, 202423.6124.2423.0624.1523.60579,641
Aug 02, 202425.4025.4024.3124.4623.91574,603
Aug 01, 202426.1326.2425.5325.5825.00282,337
Jul 31, 202426.7927.0826.1026.1725.58548,544
Jul 30, 202426.2626.8026.1526.6226.02191,783
Jul 29, 202426.1526.4226.1026.2625.67193,564
Jul 26, 202426.3726.3725.9226.0725.48203,588
Jul 25, 202425.7526.4825.6226.3725.77419,447
Jul 24, 202427.0427.2225.3226.2725.68928,715
Jul 23, 202427.1127.4826.9027.1426.53476,587
Jul 22, 202425.9027.1225.8927.0926.48660,437
Jul 19, 202426.4026.4025.9025.9025.32228,331
Jul 18, 202426.3226.4426.1226.4425.84559,833
Jul 17, 202426.6726.6926.2226.3225.73240,475
Jul 16, 202426.5326.8326.4026.7826.18240,783
Jul 15, 202427.0727.0826.5126.6526.05172,604
Jul 12, 202426.4927.1126.2327.1126.50311,751
Jul 11, 202426.2626.5225.9826.5225.92350,919
Jul 10, 202426.2426.3025.9926.1825.59167,514
Jul 09, 202426.7026.7626.1926.1925.60199,853
Jul 08, 202426.8526.9026.5626.7026.10224,085
Jul 05, 202426.9827.1626.7326.8526.24224,364
Jul 04, 202426.8526.9526.3626.9526.34312,124
Jul 03, 202427.1327.1826.0026.7526.151,028,854
Jul 02, 202426.9727.5826.8427.2526.63428,313
Jul 01, 202427.0927.4426.9827.0326.42310,898
Jun 28, 202426.9427.2526.5826.6926.09333,049
Jun 27, 202426.6926.8526.4626.7426.14245,444
Jun 26, 202426.9927.2126.5826.6926.09261,033
Jun 25, 202427.5027.5226.7326.7526.15345,632
Jun 24, 202426.9527.7426.9427.5526.93476,278
Jun 20, 202426.5527.0726.4626.9526.341,474,617
Jun 19, 202426.7027.1526.4826.4825.88427,686
Jun 18, 202425.9226.8525.8826.7326.13722,227
Jun 17, 202425.7326.2225.4225.7025.12479,662
Jun 14, 202426.5026.5425.5425.7325.15973,729
Jun 13, 202424.2027.4924.0126.4125.812,775,697
Jun 12, 202423.2223.5623.0423.4122.88589,099
Jun 11, 202423.4823.5123.1023.1922.67420,799
Jun 10, 202423.6123.7623.2623.4822.95641,143
Jun 07, 202424.0424.1223.6123.6123.08409,499
Jun 06, 202424.2024.3623.9724.0823.54223,630
Jun 05, 202424.1024.2223.9324.0623.52339,284
Jun 04, 202424.3024.3223.9524.0423.50411,351
Jun 03, 202424.9125.1024.2524.3023.75512,807
May 31, 202424.4724.6624.3624.6624.10726,543
May 30, 202424.1224.6724.0924.4223.87289,146
May 29, 202425.2225.2224.0624.4523.90705,196
May 28, 202425.5025.7925.1625.2724.70279,899
May 27, 202425.1025.5424.9925.5024.92175,915
May 24, 202425.0125.2424.9125.0524.48309,434
May 23, 202425.3025.5525.0425.1824.61237,943
May 22, 202425.5225.5525.0925.0924.52385,822
May 21, 202426.0526.1225.4325.5024.92441,530
May 20, 202425.4026.4025.4026.0625.47375,908
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...