Verkkokauppa.com Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	2.785	2.800	2.735	2.760	2.685	7,493
2023-06-14	2.770	2.795	2.740	2.785	2.709	15,607
2023-06-13	2.755	2.800	2.645	2.745	2.670	13,966
2023-06-12	2.730	2.775	2.730	2.740	2.665	19,467
2023-06-09	2.635	2.715	2.630	2.705	2.631	25,020
2023-06-08	2.610	2.635	2.610	2.625	2.553	11,522
2023-06-07	2.630	2.640	2.575	2.590	2.519	9,294
2023-06-06	2.620	2.630	2.570	2.575	2.505	8,649
2023-06-05	2.590	2.620	2.590	2.615	2.543	4,562
2023-06-02	2.560	2.620	2.560	2.590	2.519	2,032
2023-06-01	2.565	2.635	2.530	2.550	2.480	3,167
2023-05-31	2.620	2.665	2.565	2.565	2.495	11,713
2023-05-30	2.690	2.695	2.570	2.620	2.548	10,187
2023-05-29	2.600	2.720	2.550	2.690	2.616	50,445
2023-05-26	2.550	2.655	2.510	2.640	2.568	19,571
2023-05-25	2.630	2.660	2.530	2.560	2.490	19,509
2023-05-24	2.650	2.650	2.510	2.630	2.558	10,421
2023-05-23	2.595	2.635	2.595	2.620	2.548	7,812
2023-05-22	2.585	2.600	2.475	2.595	2.524	43,773
2023-05-19	2.550	2.595	2.515	2.585	2.514	11,166
2023-05-17	2.490	2.550	2.450	2.535	2.466	32,113
2023-05-16	2.485	2.505	2.475	2.485	2.417	15,331
2023-05-15	2.480	2.485	2.470	2.470	2.402	9,789
2023-05-12	2.465	2.480	2.450	2.475	2.407	14,384
2023-05-11	2.510	2.510	2.455	2.465	2.398	14,930
2023-05-10	2.510	2.510	2.480	2.500	2.432	12,030
2023-05-09	2.545	2.580	2.480	2.500	2.432	22,922
2023-05-08	2.490	2.595	2.490	2.545	2.475	16,661
2023-05-05	2.535	2.585	2.490	2.490	2.422	374,543
2023-05-04	2.460	2.548	2.460	2.535	2.466	79,308
2023-05-03	2.600	2.600	2.430	2.455	2.388	90,229
2023-05-02	2.675	2.675	2.550	2.575	2.505	32,887
2023-04-28	2.650	2.650	2.560	2.610	2.539	140,366
2023-04-27	2.750	2.800	2.560	2.590	2.519	292,121
2023-04-26	2.660	2.700	2.535	2.555	2.485	40,003
2023-04-25	2.705	2.705	2.660	2.660	2.587	282,075
2023-04-24	2.715	2.750	2.700	2.705	2.631	3,985
2023-04-21	2.745	2.745	2.660	2.710	2.636	12,888
2023-04-20	2.750	2.760	2.650	2.660	2.587	7,255
2023-04-19	2.700	2.790	2.660	2.750	2.675	14,864
2023-04-18	2.615	2.700	2.615	2.690	2.616	8,862
2023-04-17	2.640	2.695	2.630	2.640	2.568	14,774
2023-04-14	2.630	2.700	2.630	2.635	2.563	7,123
2023-04-13	2.655	2.655	2.600	2.610	2.539	4,975
2023-04-12	2.680	2.690	2.650	2.655	2.582	1,146
2023-04-11	2.690	2.695	2.640	2.690	2.616	10,833
2023-04-06	2.700	2.700	2.620	2.695	2.621	3,939
2023-04-05	2.690	2.725	2.605	2.690	2.616	4,804
2023-04-04	2.640	2.750	2.640	2.685	2.612	7,997
2023-04-03	2.700	2.700	2.610	2.640	2.568	8,981
2023-03-31	2.735	2.735	2.605	2.605	2.534	12,848
2023-03-30	2.740	2.765	2.690	2.710	2.636	6,553
2023-03-29	2.745	2.770	2.700	2.740	2.665	7,052
2023-03-28	2.790	2.790	2.625	2.740	2.665	5,132
2023-03-27	2.690	2.800	2.650	2.800	2.723	9,229
2023-03-24	2.655	2.700	2.595	2.690	2.616	9,092
2023-03-23	2.625	2.670	2.625	2.655	2.582	6,569
2023-03-22	2.640	2.640	2.600	2.625	2.553	2,227
2023-03-21	2.600	2.650	2.600	2.640	2.568	2,974
2023-03-20	2.640	2.650	2.560	2.650	2.578	17,364

← NewerPage 15 of 22 · 1,261 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.