Valmet Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	25.510	25.740	25.510	25.740	22.793	129,435
2024-08-20	25.650	25.920	25.480	25.510	22.590	138,250
2024-08-19	25.330	25.690	25.330	25.630	22.696	102,037
2024-08-16	25.500	25.520	25.280	25.330	22.430	99,162
2024-08-15	25.150	25.530	25.060	25.500	22.581	185,794
2024-08-14	24.980	25.300	24.900	25.120	22.244	160,814
2024-08-13	24.600	25.000	24.600	24.950	22.094	208,830
2024-08-12	24.850	25.050	24.430	24.560	21.749	132,008
2024-08-09	24.670	25.030	24.610	24.690	21.864	268,741
2024-08-08	24.360	24.770	24.260	24.570	21.757	369,940
2024-08-07	24.200	24.720	24.200	24.520	21.713	239,662
2024-08-06	24.440	24.540	23.910	23.910	21.173	303,606
2024-08-05	23.610	24.240	23.060	24.150	21.385	579,641
2024-08-02	25.400	25.400	24.310	24.460	21.660	574,603
2024-08-01	26.130	26.240	25.530	25.580	22.652	282,337
2024-07-31	26.790	27.080	26.100	26.170	23.174	548,544
2024-07-30	26.260	26.800	26.150	26.620	23.573	191,783
2024-07-29	26.150	26.420	26.100	26.260	23.254	193,564
2024-07-26	26.370	26.370	25.920	26.070	23.086	203,588
2024-07-25	25.750	26.480	25.620	26.370	23.351	419,447
2024-07-24	27.040	27.220	25.320	26.270	23.263	928,715
2024-07-23	27.110	27.480	26.900	27.140	24.033	476,587
2024-07-22	25.900	27.120	25.890	27.090	23.989	660,437
2024-07-19	26.400	26.400	25.900	25.900	22.935	228,331
2024-07-18	26.320	26.440	26.120	26.440	23.413	559,833
2024-07-17	26.670	26.690	26.220	26.320	23.307	240,475
2024-07-16	26.530	26.830	26.400	26.780	23.714	240,783
2024-07-15	27.070	27.080	26.510	26.650	23.599	172,604
2024-07-12	26.490	27.110	26.230	27.110	24.007	311,751
2024-07-11	26.260	26.520	25.980	26.520	23.484	350,919
2024-07-10	26.240	26.300	25.990	26.180	23.183	167,514
2024-07-09	26.700	26.760	26.190	26.190	23.192	199,853
2024-07-08	26.850	26.900	26.560	26.700	23.644	224,085
2024-07-05	26.980	27.160	26.730	26.850	23.776	224,364
2024-07-04	26.850	26.950	26.360	26.950	23.865	312,124
2024-07-03	27.130	27.180	26.000	26.750	23.688	1,028,854
2024-07-02	26.970	27.580	26.840	27.250	24.131	428,313
2024-07-01	27.090	27.440	26.980	27.030	23.936	310,898
2024-06-28	26.940	27.250	26.580	26.690	23.635	333,049
2024-06-27	26.690	26.850	26.460	26.740	23.679	245,444
2024-06-26	26.990	27.210	26.580	26.690	23.635	261,033
2024-06-25	27.500	27.520	26.730	26.750	23.688	345,632
2024-06-24	26.950	27.740	26.940	27.550	24.396	476,278
2024-06-20	26.550	27.070	26.460	26.950	23.865	1,474,617
2024-06-19	26.700	27.150	26.480	26.480	23.449	427,686
2024-06-18	25.920	26.850	25.880	26.730	23.670	722,227
2024-06-17	25.730	26.220	25.420	25.700	22.758	479,662
2024-06-14	26.500	26.540	25.540	25.730	22.785	973,729
2024-06-13	24.200	27.490	24.010	26.410	23.387	2,775,697
2024-06-12	23.220	23.560	23.040	23.410	20.730	589,099
2024-06-11	23.480	23.510	23.100	23.190	20.535	420,799
2024-06-10	23.610	23.760	23.260	23.480	20.792	641,143
2024-06-07	24.040	24.120	23.610	23.610	20.907	409,499
2024-06-06	24.200	24.360	23.970	24.080	21.323	223,630
2024-06-05	24.100	24.220	23.930	24.060	21.306	339,284
2024-06-04	24.300	24.320	23.950	24.040	21.288	411,351
2024-06-03	24.910	25.100	24.250	24.300	21.518	512,807
2024-05-31	24.470	24.660	24.360	24.660	21.837	726,543
2024-05-30	24.120	24.670	24.090	24.420	21.625	289,146
2024-05-29	25.220	25.220	24.060	24.450	21.651	705,196

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.6700 EUR
2026-03-26	0.6800 EUR
2025-09-26	0.6700 EUR
2025-03-27	0.6800 EUR
2024-09-30	0.6700 EUR
2024-03-25	0.6800 EUR
2023-09-29	0.6500 EUR
2023-03-23	0.6500 EUR
2022-03-23	1.2000 EUR
2021-03-24	0.9000 EUR
2020-06-17	0.8000 EUR
2019-03-22	0.6500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.