Verkkokauppa.com Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	2.755	2.860	2.750	2.760	2.685	10,198
2023-09-07	2.895	2.920	2.755	2.755	2.680	12,120
2023-09-06	2.860	2.895	2.860	2.895	2.816	4,107
2023-09-05	2.805	2.895	2.805	2.860	2.782	10,066
2023-09-04	2.825	2.900	2.805	2.805	2.728	4,781
2023-09-01	2.815	2.900	2.810	2.825	2.748	22,455
2023-08-31	2.810	2.815	2.715	2.815	2.738	4,483
2023-08-30	2.790	2.815	2.700	2.810	2.733	22,630
2023-08-29	2.610	2.790	2.600	2.790	2.714	30,014
2023-08-28	2.550	2.590	2.550	2.590	2.519	1,996
2023-08-25	2.605	2.695	2.600	2.600	2.529	9,378
2023-08-24	2.630	2.695	2.600	2.605	2.534	9,958
2023-08-23	2.700	2.700	2.630	2.630	2.558	2,091
2023-08-22	2.740	2.740	2.650	2.700	2.626	3,383
2023-08-21	2.750	2.760	2.650	2.740	2.665	6,085
2023-08-18	2.770	2.775	2.650	2.760	2.685	6,505
2023-08-17	2.830	2.830	2.730	2.770	2.694	11,582
2023-08-16	2.800	2.855	2.780	2.830	2.753	15,608
2023-08-15	2.775	2.775	2.720	2.775	2.699	8,751
2023-08-14	2.725	2.795	2.720	2.775	2.699	58,279
2023-08-11	2.715	2.780	2.700	2.725	2.650	15,186
2023-08-10	2.735	2.735	2.605	2.715	2.641	10,014
2023-08-09	2.655	2.735	2.640	2.735	2.660	31,113
2023-08-08	2.620	2.655	2.600	2.655	2.582	19,874
2023-08-07	2.590	2.645	2.560	2.620	2.548	8,482
2023-08-04	2.660	2.660	2.565	2.585	2.514	11,448
2023-08-03	2.600	2.660	2.600	2.660	2.587	10,351
2023-08-02	2.600	2.660	2.600	2.630	2.558	6,374
2023-08-01	2.660	2.660	2.605	2.640	2.568	3,841
2023-07-31	2.640	2.670	2.555	2.655	2.582	6,708
2023-07-28	2.600	2.650	2.600	2.640	2.568	12,188
2023-07-27	2.640	2.640	2.550	2.600	2.529	14,404
2023-07-26	2.630	2.675	2.605	2.630	2.558	7,063
2023-07-25	2.605	2.640	2.540	2.640	2.568	13,148
2023-07-24	2.655	2.665	2.570	2.615	2.543	16,893
2023-07-21	2.600	2.675	2.580	2.645	2.573	17,409
2023-07-20	2.570	2.660	2.545	2.585	2.514	27,403
2023-07-19	2.495	2.570	2.470	2.570	2.500	6,405
2023-07-18	2.545	2.545	2.480	2.495	2.427	19,267
2023-07-17	2.540	2.560	2.520	2.545	2.475	3,894
2023-07-14	2.565	2.580	2.525	2.540	2.471	5,868
2023-07-13	2.595	2.595	2.540	2.575	2.505	6,763
2023-07-12	2.580	2.600	2.550	2.580	2.509	6,070
2023-07-11	2.600	2.610	2.580	2.580	2.509	1,940
2023-07-10	2.615	2.625	2.525	2.580	2.509	7,351
2023-07-07	2.520	2.635	2.520	2.630	2.558	29,422
2023-07-06	2.600	2.620	2.510	2.510	2.441	6,213
2023-07-05	2.600	2.605	2.510	2.600	2.529	10,062
2023-07-04	2.535	2.600	2.520	2.535	2.466	7,984
2023-07-03	2.620	2.620	2.490	2.530	2.461	47,473
2023-06-30	2.600	2.610	2.550	2.590	2.519	8,215
2023-06-29	2.605	2.605	2.520	2.590	2.519	4,493
2023-06-28	2.525	2.630	2.525	2.605	2.534	9,939
2023-06-27	2.575	2.620	2.500	2.525	2.456	12,906
2023-06-26	2.620	2.625	2.560	2.570	2.500	4,440
2023-06-22	2.745	2.745	2.600	2.625	2.553	5,032
2023-06-21	2.695	2.700	2.650	2.700	2.626	4,685
2023-06-20	2.690	2.700	2.590	2.670	2.597	48,642
2023-06-19	2.775	2.775	2.705	2.750	2.675	8,492
2023-06-16	2.770	2.790	2.760	2.775	2.699	9,221

← NewerPage 14 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.