Canada markets closed

Valoe Oyj (VALOE.HE)

Helsinki - Helsinki Real Time Price. Currency in EUR
Add to watchlist
0.0820-0.0029 (-3.42%)
At close: 06:29PM EET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20220.08500.08560.08100.08200.08201,626,943
Jan. 20, 20220.08500.08580.08400.08490.0849247,106
Jan. 19, 20220.08600.08600.08440.08440.0844380,679
Jan. 18, 20220.08600.08700.08420.08590.08591,098,846
Jan. 17, 20220.08400.08610.08400.08590.0859237,158
Jan. 14, 20220.08540.08600.08300.08350.0835508,968
Jan. 13, 20220.08680.08680.08460.08540.0854237,514
Jan. 12, 20220.08500.08620.08410.08450.0845558,367
Jan. 11, 20220.08450.08570.08370.08490.0849300,839
Jan. 10, 20220.08750.08750.08260.08420.0842530,083
Jan. 07, 20220.08500.08750.08400.08400.0840729,374
Jan. 05, 20220.08500.08500.08400.08500.0850821,366
Jan. 04, 20220.08550.08550.08370.08480.0848934,979
Jan. 03, 20220.08630.08730.08300.08480.08481,500,180
Dec. 30, 20210.08090.08400.08090.08300.08302,048,372
Dec. 29, 20210.08500.08540.08000.08250.08251,973,247
Dec. 28, 20210.08490.08490.08150.08400.08401,475,937
Dec. 27, 20210.08510.08550.08370.08500.08501,148,357
Dec. 23, 20210.08440.08480.08300.08460.0846502,445
Dec. 22, 20210.08500.08500.08340.08430.08431,012,419
Dec. 21, 20210.08610.08800.08330.08500.08501,641,806
Dec. 20, 20210.09110.09110.08600.08700.0870937,849
Dec. 17, 20210.09350.09400.08830.09130.0913902,842
Dec. 16, 20210.09210.09440.09210.09340.0934539,644
Dec. 15, 20210.08610.09940.08610.09280.09283,850,852
Dec. 14, 20210.08000.08330.08000.08250.0825770,706
Dec. 13, 20210.08350.08360.08070.08070.0807534,445
Dec. 10, 20210.08210.08410.08200.08300.0830739,775
Dec. 09, 20210.08500.08570.08350.08410.0841436,905
Dec. 08, 20210.08500.08510.08400.08480.0848141,929
Dec. 07, 20210.08480.08600.08440.08500.0850350,058
Dec. 03, 20210.08500.08590.08260.08480.0848660,903
Dec. 02, 20210.08500.08500.08300.08340.0834742,043
Dec. 01, 20210.08050.08500.08050.08500.08501,639,460
Nov. 30, 20210.08470.08470.07900.08230.0823831,622
Nov. 29, 20210.08800.08800.08000.08400.08401,475,919
Nov. 26, 20210.08800.08820.08240.08440.0844845,080
Nov. 25, 20210.08860.09000.08750.08820.0882304,504
Nov. 24, 20210.08980.08980.08750.08870.0887480,548
Nov. 23, 20210.09250.09250.08800.08980.0898765,863
Nov. 22, 20210.09420.09420.08910.09130.0913888,710
Nov. 19, 20210.09500.09900.09000.09300.09301,965,268
Nov. 18, 20210.09500.09600.09330.09480.09481,288,622
Nov. 17, 20210.10800.10960.09000.09200.09204,813,912
Nov. 16, 20210.10500.10700.10360.10700.10701,378,656
Nov. 15, 20210.10320.10400.10020.10300.10301,191,687
Nov. 12, 20210.10420.10460.09910.09910.09911,011,097
Nov. 11, 20210.10480.10500.10100.10260.10261,230,939
Nov. 10, 20210.11220.11220.10160.10700.10703,773,209
Nov. 09, 20210.11300.11500.11020.11100.11103,438,563
Nov. 08, 20210.10500.11160.10400.10940.10944,141,472
Nov. 05, 20210.09490.10080.09400.10080.10083,714,273
Nov. 04, 20210.09920.09920.09110.09200.09201,017,448
Nov. 03, 20210.08730.09830.08710.09500.09502,478,299
Nov. 02, 20210.08740.08740.08620.08740.0874185,999
Nov. 01, 20210.08500.08950.08470.08600.0860577,629
Oct. 29, 20210.08430.08640.08340.08570.0857969,675
Oct. 28, 20210.08910.08940.08500.08780.08781,382,404
Oct. 27, 20210.08740.08850.08520.08850.08851,768,260
Oct. 26, 20210.08800.08800.08700.08750.0875450,400
Oct. 25, 20210.08700.08820.08670.08800.0880345,732
Oct. 22, 20210.08830.08920.08700.08760.0876702,513
Oct. 21, 20210.08850.08850.08700.08830.0883267,678
Oct. 20, 20210.08800.08980.08700.08880.0888730,778
Oct. 19, 20210.09100.09100.08750.08900.0890477,985
Oct. 18, 20210.09170.09210.08670.08720.08721,647,562
Oct. 15, 20210.09010.09170.08800.09010.0901466,006
Oct. 14, 20210.09200.09200.08500.08990.0899642,643
Oct. 13, 20210.09380.09380.08750.09230.09231,467,811
Oct. 12, 20210.09400.09400.09060.09290.0929583,136
Oct. 11, 20210.09400.09400.09000.09200.09201,432,774
Oct. 08, 20210.08680.09840.08680.09300.09304,512,237
Oct. 07, 20210.08400.08470.08250.08400.0840376,577
Oct. 06, 20210.08530.08530.08340.08400.0840163,395
Oct. 05, 20210.08600.08600.08300.08400.0840174,801
Oct. 04, 20210.08650.08750.08160.08310.08311,566,146
Oct. 01, 20210.08760.08820.08600.08630.0863745,330
Sep. 30, 20210.08570.08760.08410.08760.0876958,788
Sep. 29, 20210.08600.08600.08260.08340.0834882,366
Sep. 28, 20210.08900.08900.08370.08600.0860439,740
Sep. 27, 20210.08800.08960.08600.08900.0890908,245
Sep. 24, 20210.08790.08800.08600.08800.0880485,601
Sep. 23, 20210.08760.08780.08500.08700.0870674,539
Sep. 22, 20210.08590.08820.08320.08700.08701,423,153
Sep. 21, 20210.08050.08740.08050.08540.08541,088,825
Sep. 20, 20210.09060.09060.08420.08550.08551,602,229
Sep. 17, 20210.09160.09170.09000.09110.0911888,495
Sep. 16, 20210.09300.09400.09160.09170.0917577,296
Sep. 15, 20210.09400.09420.09030.09250.09251,810,577
Sep. 14, 20210.10300.10300.09330.09500.09501,521,787
Sep. 13, 20210.11660.11660.09570.09900.09904,222,430
Sep. 10, 20210.12440.12440.10580.11300.11302,595,571
Sep. 09, 20210.11720.13020.11560.11940.119411,797,339
Sep. 08, 20210.09470.10280.09000.09970.09972,904,626
Sep. 07, 20210.09440.09480.09090.09470.0947154,492
Sep. 06, 20210.09260.09400.09200.09300.0930324,392
Sep. 03, 20210.09090.09270.08950.09200.0920528,260
Sep. 02, 20210.08890.09000.08820.09000.0900181,566
Sep. 01, 20210.09090.09090.08800.08900.0890563,800
Aug. 31, 20210.08740.09040.08740.09000.0900368,973
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...