Valmet Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	24.050	24.370	23.320	23.530	19.240	308,604
2022-07-04	23.760	24.120	23.690	23.940	19.576	195,699
2022-07-01	23.200	24.060	23.020	23.700	19.379	356,269
2022-06-30	23.620	23.620	23.140	23.410	19.142	391,319
2022-06-29	24.100	24.200	23.840	24.010	19.633	333,268
2022-06-28	24.010	24.420	23.960	24.350	19.911	423,678
2022-06-27	23.130	24.200	23.070	24.010	19.633	551,536
2022-06-23	23.590	23.590	22.790	22.790	18.635	502,598
2022-06-22	24.130	24.130	23.240	23.680	19.363	438,963
2022-06-21	24.360	25.010	24.240	24.500	20.034	501,503
2022-06-20	24.220	24.630	24.010	24.220	19.805	329,031
2022-06-17	24.340	24.760	23.950	24.210	19.796	1,530,212
2022-06-16	25.180	25.200	24.100	24.340	19.903	354,047
2022-06-15	25.000	25.250	24.730	25.190	20.598	599,120
2022-06-14	24.810	25.090	24.350	24.860	20.328	564,884
2022-06-13	25.480	25.600	24.520	24.640	20.148	759,663
2022-06-10	26.420	26.560	25.510	25.730	21.039	630,326
2022-06-09	27.440	27.450	26.400	26.730	21.857	579,140
2022-06-08	27.200	27.520	27.010	27.440	22.438	472,457
2022-06-07	27.250	27.370	26.760	27.050	22.119	524,411
2022-06-06	27.330	27.440	26.810	27.420	22.421	460,087
2022-06-03	27.440	27.580	27.120	27.130	22.184	330,363
2022-06-02	26.460	27.280	26.460	27.270	22.299	440,716
2022-06-01	26.260	26.670	26.130	26.300	21.505	415,256
2022-05-31	26.500	26.720	26.100	26.250	21.465	761,930
2022-05-30	26.030	26.870	25.900	26.420	21.604	402,634
2022-05-27	25.540	25.940	25.440	25.790	21.088	400,164
2022-05-25	25.300	25.500	24.660	25.230	20.631	362,181
2022-05-24	25.400	25.510	25.100	25.100	20.524	500,825
2022-05-23	26.000	26.090	25.420	25.560	20.900	579,895
2022-05-20	25.900	26.350	25.620	25.730	21.039	406,687
2022-05-19	25.390	25.920	25.250	25.780	21.080	663,897
2022-05-18	26.290	26.490	25.700	25.700	21.015	669,183
2022-05-17	26.010	26.270	25.890	26.150	21.383	521,099
2022-05-16	25.960	26.230	25.630	25.870	21.154	483,076
2022-05-13	25.640	26.120	25.560	25.890	21.170	380,628
2022-05-12	24.760	25.550	24.560	25.440	20.802	579,392
2022-05-11	24.840	25.330	24.480	25.250	20.647	533,367
2022-05-10	24.530	24.920	24.340	24.690	20.189	534,492
2022-05-09	24.350	24.350	23.720	24.200	19.788	706,492
2022-05-06	25.060	25.210	24.520	24.850	20.320	485,059
2022-05-05	26.070	26.250	25.240	25.240	20.639	490,065
2022-05-04	25.830	25.830	25.270	25.510	20.859	454,422
2022-05-03	25.440	25.840	25.170	25.410	20.778	564,348
2022-05-02	25.640	25.670	24.320	24.880	20.344	595,875
2022-04-29	25.340	25.910	25.290	25.660	20.982	1,572,469
2022-04-28	25.880	26.260	24.990	25.130	20.549	848,358
2022-04-27	25.100	26.100	24.440	25.310	20.696	1,200,934
2022-04-26	25.910	25.920	25.020	25.100	20.524	779,110
2022-04-25	26.260	26.450	25.540	25.630	20.958	552,759
2022-04-22	27.500	27.550	26.650	26.720	21.849	889,228
2022-04-21	27.180	28.000	27.000	28.000	22.896	910,165
2022-04-20	26.500	27.140	26.350	26.920	22.012	535,754
2022-04-19	26.010	26.350	25.660	26.260	21.473	413,930
2022-04-14	25.500	26.070	25.430	25.960	21.227	408,514
2022-04-13	25.500	25.500	24.970	25.410	20.778	499,656
2022-04-12	25.250	25.490	25.000	25.450	20.810	676,347
2022-04-11	26.440	26.450	25.410	25.490	20.843	517,550
2022-04-08	26.300	26.560	25.630	26.440	21.620	822,707
2022-04-07	27.250	27.350	26.070	26.130	21.366	1,086,582

← NewerPage 19 of 22 · 1,261 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.