Verkkokauppa.com Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	3.120	3.245	3.120	3.170	3.024	334,247
2022-09-26	3.060	3.175	3.035	3.115	2.972	26,758
2022-09-23	3.150	3.160	3.055	3.055	2.914	15,154
2022-09-22	3.250	3.270	3.095	3.150	3.005	28,224
2022-09-21	3.315	3.315	3.225	3.240	3.091	15,484
2022-09-20	3.285	3.360	3.255	3.325	3.172	7,288
2022-09-19	3.300	3.325	3.235	3.285	3.134	20,433
2022-09-16	3.300	3.355	3.275	3.285	3.134	15,400
2022-09-15	3.385	3.390	3.280	3.300	3.148	28,323
2022-09-14	3.480	3.480	3.370	3.385	3.229	7,795
2022-09-13	3.445	3.515	3.410	3.480	3.320	17,996
2022-09-12	3.380	3.460	3.380	3.450	3.291	12,794
2022-09-09	3.335	3.405	3.330	3.335	3.182	13,553
2022-09-08	3.340	3.435	3.320	3.320	3.167	24,728
2022-09-07	3.480	3.480	3.305	3.340	3.186	73,395
2022-09-06	3.475	3.560	3.395	3.480	3.320	22,671
2022-09-05	3.650	3.675	3.460	3.475	3.315	27,134
2022-09-02	3.600	3.650	3.515	3.650	3.482	23,763
2022-09-01	3.700	3.705	3.580	3.625	3.458	17,248
2022-08-31	3.710	3.975	3.610	3.705	3.535	24,839
2022-08-30	3.845	3.850	3.705	3.715	3.544	16,953
2022-08-29	3.945	3.950	3.750	3.790	3.616	24,181
2022-08-26	4.000	4.000	3.925	3.950	3.768	8,736
2022-08-25	4.000	4.000	3.930	4.000	3.816	10,704
2022-08-24	4.030	4.040	3.950	3.990	3.806	7,584
2022-08-23	4.000	4.040	3.900	4.040	3.854	16,303
2022-08-22	3.970	4.040	3.905	3.910	3.730	16,188
2022-08-19	4.035	4.040	3.960	3.970	3.787	13,806
2022-08-18	4.005	4.060	4.005	4.040	3.854	5,195
2022-08-17	4.050	4.100	4.040	4.040	3.854	17,574
2022-08-16	4.095	4.100	4.050	4.100	3.911	11,299
2022-08-15	4.070	4.100	4.035	4.050	3.864	10,835
2022-08-12	4.100	4.145	4.090	4.090	3.902	32,312
2022-08-11	4.060	4.100	4.045	4.095	3.907	16,683
2022-08-10	4.080	4.190	4.060	4.060	3.873	20,404
2022-08-09	4.100	4.100	4.070	4.080	3.892	13,428
2022-08-08	4.190	4.195	4.095	4.095	3.907	9,473
2022-08-05	4.090	4.130	4.075	4.100	3.911	7,317
2022-08-04	4.160	4.195	4.055	4.100	3.911	15,448
2022-08-03	4.070	4.170	4.070	4.155	3.964	9,493
2022-08-02	4.075	4.140	4.050	4.050	3.864	8,670
2022-08-01	4.140	4.180	4.050	4.050	3.864	8,743
2022-07-29	3.985	4.135	3.970	4.080	3.892	15,280
2022-07-28	3.910	4.000	3.890	3.970	3.787	8,183
2022-07-27	4.010	4.010	3.900	3.915	3.735	13,732
2022-07-26	3.950	4.020	3.950	3.990	3.806	14,817
2022-07-25	3.895	3.995	3.880	3.950	3.768	10,919
2022-07-22	3.905	3.910	3.855	3.895	3.716	11,309
2022-07-21	3.905	3.910	3.845	3.905	3.725	14,694
2022-07-20	3.925	3.940	3.905	3.905	3.725	12,392
2022-07-19	3.900	3.950	3.900	3.905	3.725	8,445
2022-07-18	3.930	3.950	3.900	3.900	3.721	11,219
2022-07-15	4.000	4.000	3.910	3.925	3.744	23,678
2022-07-14	4.045	4.200	3.945	4.000	3.757	28,073
2022-07-13	4.205	4.375	4.200	4.200	3.945	7,217
2022-07-12	4.250	4.300	4.200	4.205	3.949	6,071
2022-07-11	4.315	4.315	4.250	4.250	3.992	4,779
2022-07-08	4.305	4.330	4.255	4.320	4.057	9,360
2022-07-07	4.265	4.310	4.240	4.310	4.048	4,482
2022-07-06	4.220	4.285	4.210	4.270	4.010	13,800

← NewerPage 18 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.