Verkkokauppa.com Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.860	2.925	2.860	2.890	2.811	39,283
2022-12-20	2.950	2.950	2.835	2.850	2.772	99,168
2022-12-19	2.930	2.960	2.920	2.950	2.869	32,883
2022-12-16	2.940	2.965	2.920	2.930	2.850	35,018
2022-12-15	2.925	2.955	2.900	2.925	2.845	72,231
2022-12-14	2.970	2.980	2.910	2.930	2.850	37,991
2022-12-13	2.995	3.005	2.905	2.970	2.889	52,055
2022-12-12	2.950	2.960	2.905	2.925	2.845	52,570
2022-12-09	3.000	3.000	2.950	2.960	2.879	49,116
2022-12-08	2.980	3.000	2.920	3.000	2.918	54,556
2022-12-07	3.095	3.095	2.950	2.970	2.889	108,204
2022-12-05	3.080	3.100	3.070	3.100	3.015	30,355
2022-12-02	3.040	3.080	3.030	3.070	2.986	17,460
2022-12-01	3.050	3.080	3.030	3.030	2.947	20,563
2022-11-30	3.050	3.050	2.995	3.025	2.942	36,896
2022-11-29	3.020	3.100	3.000	3.050	2.967	19,886
2022-11-28	3.025	3.030	3.005	3.010	2.928	21,249
2022-11-25	3.035	3.035	3.020	3.025	2.942	15,473
2022-11-24	3.045	3.065	3.025	3.035	2.952	36,069
2022-11-23	3.060	3.080	3.040	3.045	2.962	34,559
2022-11-22	3.110	3.175	3.060	3.080	2.996	17,071
2022-11-21	3.150	3.215	3.110	3.110	3.025	15,654
2022-11-18	3.200	3.330	3.140	3.140	3.054	11,741
2022-11-17	3.325	3.325	3.180	3.180	3.093	9,125
2022-11-16	3.320	3.390	3.220	3.300	3.210	26,920
2022-11-15	3.225	3.350	3.200	3.275	3.185	20,742
2022-11-14	3.105	3.230	3.105	3.225	3.137	54,192
2022-11-11	3.080	3.150	3.060	3.130	3.044	50,637
2022-11-10	3.080	3.085	3.040	3.080	2.996	17,617
2022-11-09	3.065	3.120	3.045	3.055	2.971	22,251
2022-11-08	3.085	3.095	3.045	3.050	2.967	14,378
2022-11-07	3.015	3.095	3.010	3.010	2.928	29,079
2022-11-04	3.060	3.095	3.010	3.010	2.928	26,830
2022-11-03	3.025	3.080	2.955	3.000	2.918	45,125
2022-11-02	3.085	3.135	2.955	2.955	2.874	129,327
2022-11-01	3.195	3.200	3.070	3.085	3.001	12,962
2022-10-31	3.225	3.235	3.055	3.140	3.054	14,124
2022-10-28	3.290	3.375	3.170	3.190	3.103	21,720
2022-10-27	3.160	3.300	3.160	3.285	3.134	20,737
2022-10-26	3.250	3.250	3.170	3.170	3.024	25,576
2022-10-25	3.250	3.260	3.095	3.165	3.019	49,049
2022-10-24	3.365	3.435	3.275	3.305	3.153	14,869
2022-10-21	3.395	3.400	3.280	3.300	3.148	12,582
2022-10-20	3.380	3.395	3.300	3.320	3.167	77,615
2022-10-19	3.460	3.550	3.345	3.395	3.239	25,808
2022-10-18	3.280	3.495	3.280	3.455	3.296	30,507
2022-10-17	3.305	3.400	3.265	3.280	3.129	18,369
2022-10-14	3.345	3.460	3.280	3.300	3.148	17,646
2022-10-13	3.230	3.345	3.180	3.345	3.191	19,050
2022-10-12	3.210	3.235	3.155	3.230	3.081	8,243
2022-10-11	3.245	3.275	3.150	3.210	3.062	19,469
2022-10-10	3.175	3.270	3.145	3.200	3.053	28,054
2022-10-07	3.160	3.270	3.100	3.145	3.000	42,249
2022-10-06	3.185	3.245	3.150	3.160	3.015	25,587
2022-10-05	3.200	3.245	3.170	3.185	3.038	29,925
2022-10-04	3.090	3.180	3.030	3.160	3.015	31,763
2022-10-03	3.050	3.135	3.025	3.030	2.891	14,222
2022-09-30	3.080	3.150	3.035	3.050	2.910	23,098
2022-09-29	3.150	3.150	3.060	3.085	2.943	19,181
2022-09-28	3.170	3.245	3.040	3.120	2.976	21,236

← NewerPage 17 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.