Valmet Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	25.500	25.790	25.160	25.270	22.377	279,899
2024-05-27	25.100	25.540	24.990	25.500	22.581	175,915
2024-05-24	25.010	25.240	24.910	25.050	22.182	309,434
2024-05-23	25.300	25.550	25.040	25.180	22.298	237,943
2024-05-22	25.520	25.550	25.090	25.090	22.218	385,822
2024-05-21	26.050	26.120	25.430	25.500	22.581	441,530
2024-05-20	25.400	26.400	25.400	26.060	23.077	375,908
2024-05-17	25.830	25.920	25.350	25.380	22.475	352,415
2024-05-16	25.530	25.920	25.530	25.850	22.891	414,703
2024-05-15	25.270	25.750	25.050	25.530	22.607	464,957
2024-05-14	24.550	25.400	24.540	25.270	22.377	494,330
2024-05-13	24.170	24.620	24.020	24.550	21.740	365,336
2024-05-10	24.220	24.690	24.150	24.170	21.403	298,839
2024-05-08	23.750	24.190	23.640	24.120	21.359	293,101
2024-05-07	23.650	23.850	23.520	23.760	21.040	348,956
2024-05-06	23.310	23.700	23.220	23.590	20.890	184,545
2024-05-03	23.300	23.680	23.260	23.260	20.597	353,947
2024-05-02	23.310	23.420	23.150	23.210	20.553	339,599
2024-04-30	23.600	23.830	23.440	23.460	20.774	320,107
2024-04-29	23.110	23.810	23.110	23.740	21.022	729,739
2024-04-26	23.110	23.510	22.980	22.980	20.349	576,278
2024-04-25	23.800	23.980	22.820	22.920	20.296	1,117,700
2024-04-24	25.000	25.250	23.350	24.340	21.554	1,666,027
2024-04-23	24.710	24.910	24.340	24.910	22.058	479,520
2024-04-22	25.250	25.380	24.330	24.600	21.784	541,911
2024-04-19	24.850	25.210	24.620	25.090	22.218	443,747
2024-04-18	25.060	25.130	24.870	25.060	22.191	551,893
2024-04-17	24.790	25.190	24.700	24.980	22.120	340,083
2024-04-16	25.250	25.330	24.530	24.790	21.952	565,976
2024-04-15	25.550	25.900	25.520	25.520	22.599	248,622
2024-04-12	25.500	26.060	25.400	25.500	22.581	419,877
2024-04-11	25.750	25.750	25.030	25.230	22.342	647,857
2024-04-10	26.260	26.830	25.810	25.920	22.953	437,417
2024-04-09	26.330	26.470	26.050	26.120	23.130	291,918
2024-04-08	25.860	26.650	25.720	26.380	23.360	393,508
2024-04-05	25.220	25.870	25.190	25.860	22.900	565,485
2024-04-04	24.160	25.510	24.100	25.510	22.590	632,037
2024-04-03	24.390	24.570	23.940	24.160	21.394	405,946
2024-04-02	24.410	24.940	24.230	24.390	21.598	410,188
2024-03-28	24.870	25.090	24.290	24.390	21.598	537,103
2024-03-27	23.890	25.180	23.880	24.820	21.979	727,529
2024-03-26	24.180	24.250	23.480	23.730	21.014	566,772
2024-03-25	24.160	24.460	23.930	24.180	21.412	595,703
2024-03-22	25.320	25.400	24.340	24.810	21.368	1,083,746
2024-03-21	25.340	25.730	25.060	25.370	21.850	399,593
2024-03-20	25.150	25.180	24.740	25.020	21.549	376,760
2024-03-19	25.100	25.450	25.040	25.220	21.721	270,446
2024-03-18	25.130	25.500	24.940	25.070	21.592	343,689
2024-03-15	24.780	25.290	24.780	25.040	21.566	636,264
2024-03-14	24.900	25.310	24.780	24.780	21.342	429,845
2024-03-13	24.740	24.900	24.690	24.800	21.359	234,421
2024-03-12	24.550	24.860	24.400	24.710	21.282	348,422
2024-03-11	24.640	24.700	24.390	24.550	21.144	293,931
2024-03-08	24.510	24.970	24.250	24.710	21.282	822,848
2024-03-07	24.070	24.680	23.750	24.500	21.101	659,625
2024-03-06	24.070	24.230	23.970	24.150	20.799	460,231
2024-03-05	23.860	24.300	23.850	24.070	20.730	350,699
2024-03-04	24.440	24.440	23.880	24.030	20.696	323,344
2024-03-01	24.210	24.440	23.960	24.440	21.049	346,732
2024-02-29	24.590	24.700	23.560	24.210	20.851	807,536

← NewerPage 11 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.