Valmet Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	36.820	37.460	36.410	37.300	29.367	4,061,830
2022-01-11	36.290	36.840	36.230	36.450	28.698	292,938
2022-01-10	37.670	37.670	35.980	36.060	28.391	294,839
2022-01-07	38.180	38.300	37.240	37.570	29.580	299,140
2022-01-05	38.210	38.590	38.170	38.410	30.241	184,840
2022-01-04	38.000	38.580	37.800	38.210	30.083	186,921
2022-01-03	37.800	38.300	37.780	37.900	29.839	293,048
2021-12-30	38.010	38.040	37.580	37.720	29.698	211,808
2021-12-29	38.010	38.530	37.970	38.010	29.926	162,179
2021-12-28	37.600	38.220	37.410	38.000	29.918	167,062
2021-12-27	37.190	37.750	37.150	37.590	29.595	159,503
2021-12-23	36.710	37.190	36.710	37.190	29.280	187,230
2021-12-22	36.560	36.730	36.350	36.650	28.855	240,384
2021-12-21	36.350	36.850	36.140	36.430	28.682	272,231
2021-12-20	35.500	36.100	35.220	35.920	28.280	258,813
2021-12-17	36.300	36.400	35.900	36.210	28.509	363,365
2021-12-16	36.490	36.900	36.260	36.570	28.792	236,306
2021-12-15	35.600	36.020	35.440	35.990	28.336	312,759
2021-12-14	36.900	37.090	35.500	35.600	28.029	439,018
2021-12-13	37.220	37.540	36.650	36.790	28.965	214,621
2021-12-10	37.250	37.390	36.930	37.280	29.351	194,161
2021-12-09	37.440	37.790	37.160	37.360	29.414	294,587
2021-12-08	37.340	37.910	37.300	37.300	29.367	246,379
2021-12-07	36.940	37.480	36.540	37.370	29.422	351,529
2021-12-03	36.730	36.750	36.100	36.220	28.517	286,465
2021-12-02	36.490	36.660	36.000	36.460	28.706	240,350
2021-12-01	36.410	37.060	36.220	36.950	29.091	329,095
2021-11-30	35.880	36.570	35.560	36.200	28.501	597,160
2021-11-29	36.100	36.590	36.080	36.200	28.501	397,287
2021-11-26	36.050	36.540	35.710	35.930	28.288	441,378
2021-11-25	37.400	37.480	36.680	37.050	29.170	395,981
2021-11-24	36.410	36.870	36.180	36.310	28.588	247,678
2021-11-23	37.090	37.090	36.320	36.400	28.658	283,231
2021-11-22	36.940	37.470	36.870	37.350	29.406	314,956
2021-11-19	37.000	37.210	36.670	36.820	28.989	369,881
2021-11-18	37.120	37.250	36.710	36.910	29.060	272,579
2021-11-17	36.680	37.210	36.540	37.180	29.272	387,064
2021-11-16	36.730	37.060	36.540	36.710	28.902	175,016
2021-11-15	36.580	36.800	36.420	36.660	28.863	190,247
2021-11-12	36.440	36.650	36.250	36.580	28.800	316,701
2021-11-11	36.160	36.550	36.070	36.470	28.714	199,882
2021-11-10	36.160	36.480	36.010	36.250	28.540	286,186
2021-11-09	35.900	36.130	35.570	36.080	28.406	379,610
2021-11-08	36.000	36.340	35.800	36.080	28.406	331,670
2021-11-05	35.910	36.500	35.850	36.000	28.343	349,141
2021-11-04	36.400	36.400	35.800	35.970	28.320	455,956
2021-11-03	35.600	36.210	35.490	36.210	28.509	366,103
2021-11-02	35.230	35.920	35.030	35.550	27.989	388,783
2021-11-01	35.200	35.540	35.000	35.200	27.714	249,955
2021-10-29	34.180	35.180	34.180	35.100	27.635	393,847
2021-10-28	34.230	34.600	33.900	34.600	27.241	345,804
2021-10-27	34.600	35.010	33.810	34.230	26.950	609,502
2021-10-26	33.110	34.660	31.740	34.660	27.288	828,444
2021-10-25	33.660	33.770	32.980	33.110	26.068	256,874
2021-10-22	33.250	33.890	33.180	33.630	26.478	229,162
2021-10-21	32.980	33.240	32.790	33.240	26.170	198,960
2021-10-20	32.920	33.180	32.570	33.110	26.068	180,481
2021-10-19	32.490	33.060	32.410	32.920	25.919	186,706
2021-10-18	32.700	32.770	32.160	32.430	25.533	226,843
2021-10-15	32.730	32.900	32.490	32.700	25.745	288,888

← NewerPage 21 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.