Verkkokauppa.com Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	2.350	2.355	2.305	2.310	2.247	9,528
2024-02-27	2.410	2.410	2.345	2.355	2.291	7,539
2024-02-26	2.420	2.425	2.390	2.420	2.354	2,698
2024-02-23	2.450	2.530	2.360	2.425	2.359	21,780
2024-02-22	2.480	2.525	2.400	2.460	2.393	21,375
2024-02-21	2.370	2.500	2.340	2.480	2.412	24,138
2024-02-20	2.350	2.445	2.350	2.395	2.330	13,366
2024-02-19	2.460	2.460	2.325	2.350	2.286	30,256
2024-02-16	2.565	2.565	2.410	2.460	2.393	15,910
2024-02-15	2.400	2.570	2.360	2.555	2.485	26,722
2024-02-14	2.350	2.400	2.290	2.400	2.334	23,430
2024-02-13	2.360	2.375	2.290	2.350	2.286	27,076
2024-02-12	2.350	2.395	2.335	2.360	2.295	1,912,629
2024-02-09	2.395	2.395	2.330	2.350	2.286	12,442
2024-02-08	2.430	2.475	2.335	2.395	2.330	180,785
2024-02-07	2.435	2.450	2.415	2.415	2.349	4,942
2024-02-06	2.420	2.485	2.420	2.435	2.368	5,410
2024-02-05	2.455	2.495	2.410	2.425	2.359	6,765
2024-02-02	2.420	2.465	2.420	2.455	2.388	13,804
2024-02-01	2.420	2.480	2.390	2.410	2.344	13,559
2024-01-31	2.415	2.450	2.410	2.430	2.364	10,095
2024-01-30	2.420	2.515	2.410	2.420	2.354	8,128
2024-01-29	2.435	2.460	2.410	2.460	2.393	18,342
2024-01-26	2.425	2.460	2.420	2.440	2.373	4,422
2024-01-25	2.460	2.465	2.425	2.425	2.359	10,401
2024-01-24	2.520	2.525	2.460	2.460	2.393	3,259
2024-01-23	2.510	2.510	2.480	2.490	2.422	3,603
2024-01-22	2.495	2.510	2.470	2.510	2.441	55,948
2024-01-19	2.440	2.510	2.440	2.495	2.427	21,032
2024-01-18	2.485	2.490	2.440	2.480	2.412	128,358
2024-01-17	2.475	2.490	2.460	2.460	2.393	4,223
2024-01-16	2.505	2.510	2.440	2.490	2.422	9,824
2024-01-15	2.525	2.530	2.505	2.505	2.436	9,394
2024-01-12	2.550	2.550	2.530	2.540	2.471	14,281
2024-01-11	2.570	2.570	2.550	2.570	2.500	46,181
2024-01-10	2.560	2.585	2.550	2.580	2.509	14,722
2024-01-09	2.590	2.590	2.550	2.550	2.480	115,311
2024-01-08	2.570	2.595	2.570	2.590	2.519	7,553
2024-01-05	2.610	2.610	2.560	2.570	2.500	5,861
2024-01-04	2.640	2.695	2.580	2.580	2.509	13,019
2024-01-03	2.600	2.645	2.565	2.640	2.568	4,783
2024-01-02	2.595	2.710	2.550	2.600	2.529	34,331
2023-12-29	2.535	2.600	2.515	2.560	2.490	71,986
2023-12-28	2.550	2.580	2.525	2.550	2.480	52,063
2023-12-27	2.555	2.600	2.530	2.550	2.480	40,620
2023-12-22	2.550	2.560	2.530	2.555	2.485	23,695
2023-12-21	2.570	2.580	2.490	2.570	2.500	36,296
2023-12-20	2.580	2.580	2.530	2.570	2.500	19,164
2023-12-19	2.575	2.590	2.530	2.550	2.480	17,034
2023-12-18	2.535	2.600	2.500	2.575	2.505	30,508
2023-12-15	2.560	2.560	2.505	2.535	2.466	13,956
2023-12-14	2.520	2.600	2.520	2.560	2.490	123,936
2023-12-13	2.550	2.560	2.515	2.520	2.451	14,582
2023-12-12	2.540	2.580	2.525	2.570	2.500	11,053
2023-12-11	2.540	2.580	2.500	2.570	2.500	28,469
2023-12-08	2.520	2.580	2.515	2.535	2.466	16,323
2023-12-07	2.580	2.580	2.515	2.525	2.456	15,373
2023-12-05	2.580	2.595	2.515	2.580	2.509	19,208
2023-12-04	2.570	2.630	2.510	2.580	2.509	17,918
2023-12-01	2.630	2.695	2.585	2.585	2.514	11,627

← NewerPage 12 of 21 · 1,257 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.