Verkkokauppa.com Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	2.255	2.295	2.255	2.265	2.203	4,253
2024-05-27	2.270	2.270	2.225	2.255	2.193	7,036
2024-05-24	2.215	2.250	2.205	2.220	2.159	9,802
2024-05-23	2.205	2.230	2.205	2.215	2.154	2,298
2024-05-22	2.225	2.225	2.220	2.220	2.159	1,270
2024-05-21	2.235	2.245	2.205	2.225	2.164	9,111
2024-05-20	2.240	2.250	2.235	2.235	2.174	7,753
2024-05-17	2.225	2.305	2.225	2.240	2.179	7,511
2024-05-16	2.210	2.260	2.205	2.250	2.188	2,371
2024-05-15	2.250	2.270	2.205	2.205	2.145	4,755
2024-05-14	2.185	2.250	2.180	2.250	2.188	49,942
2024-05-13	2.220	2.220	2.160	2.165	2.106	20,333
2024-05-10	2.225	2.255	2.220	2.220	2.159	12,867
2024-05-08	2.235	2.270	2.225	2.225	2.164	8,324
2024-05-07	2.285	2.285	2.235	2.235	2.174	21,824
2024-05-06	2.350	2.365	2.285	2.285	2.223	6,425
2024-05-03	2.290	2.375	2.235	2.350	2.286	289,244
2024-05-02	2.255	2.385	2.255	2.280	2.218	980
2024-04-30	2.230	2.400	2.225	2.255	2.193	9,855
2024-04-29	2.240	2.320	2.220	2.230	2.169	10,719
2024-04-26	2.270	2.270	2.240	2.240	2.179	4,517
2024-04-25	2.275	2.275	2.240	2.240	2.179	6,147
2024-04-24	2.305	2.325	2.260	2.275	2.213	5,936
2024-04-23	2.290	2.310	2.280	2.300	2.237	6,115
2024-04-22	2.295	2.355	2.260	2.275	2.213	17,985
2024-04-19	2.300	2.345	2.295	2.295	2.232	10,663
2024-04-18	2.335	2.390	2.310	2.310	2.247	18,177
2024-04-17	2.405	2.405	2.285	2.335	2.271	52,863
2024-04-16	2.455	2.500	2.390	2.405	2.339	12,138
2024-04-15	2.455	2.490	2.370	2.455	2.388	7,810
2024-04-12	2.450	2.490	2.420	2.455	2.388	166,713
2024-04-11	2.390	2.450	2.390	2.450	2.383	6,491
2024-04-10	2.380	2.470	2.360	2.385	2.320	3,799
2024-04-09	2.375	2.390	2.355	2.380	2.315	10,191
2024-04-08	2.370	2.380	2.350	2.375	2.310	16,534
2024-04-05	2.380	2.380	2.355	2.380	2.315	14,052
2024-04-04	2.375	2.450	2.370	2.380	2.315	7,031
2024-04-03	2.380	2.390	2.335	2.375	2.310	7,230
2024-04-02	2.370	2.390	2.370	2.390	2.325	9,908
2024-03-28	2.355	2.370	2.350	2.370	2.305	5,622
2024-03-27	2.350	2.375	2.350	2.365	2.300	3,779
2024-03-26	2.350	2.375	2.340	2.350	2.286	34,681
2024-03-25	2.345	2.350	2.340	2.345	2.281	8,278
2024-03-22	2.385	2.385	2.340	2.345	2.281	4,054
2024-03-21	2.335	2.390	2.335	2.385	2.320	12,629
2024-03-20	2.320	2.350	2.320	2.335	2.271	13,128
2024-03-19	2.335	2.335	2.305	2.320	2.257	9,762
2024-03-18	2.335	2.350	2.320	2.335	2.271	13,645
2024-03-15	2.345	2.350	2.300	2.335	2.271	7,302
2024-03-14	2.355	2.360	2.350	2.350	2.286	7,890
2024-03-13	2.380	2.380	2.340	2.355	2.291	6,080
2024-03-12	2.330	2.360	2.330	2.360	2.295	4,409
2024-03-11	2.340	2.350	2.305	2.325	2.261	8,486
2024-03-08	2.370	2.390	2.315	2.340	2.276	9,437
2024-03-07	2.350	2.370	2.310	2.370	2.305	9,379
2024-03-06	2.290	2.375	2.290	2.350	2.286	8,104
2024-03-05	2.350	2.350	2.300	2.320	2.257	10,910
2024-03-04	2.385	2.410	2.305	2.350	2.286	8,951
2024-03-01	2.335	2.395	2.305	2.385	2.320	9,796
2024-02-29	2.310	2.370	2.295	2.335	2.271	4,930

← NewerPage 11 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.0480 EUR
2026-04-15	0.0470 EUR
2022-10-28	0.0630 EUR
2022-07-15	0.0620 EUR
2022-04-29	0.0610 EUR
2022-03-25	0.0600 EUR
2021-10-25	0.0590 EUR
2021-07-19	0.0580 EUR
2021-04-26	0.0570 EUR
2021-03-26	0.2760 EUR
2020-10-26	0.0550 EUR
2020-07-27	0.0540 EUR
2020-04-27	0.0530 EUR
2020-04-01	0.0520 EUR
2019-10-28	0.0510 EUR
2019-08-12	0.0500 EUR
2019-05-13	0.0490 EUR
2019-03-29	0.0480 EUR

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