Verkkokauppa.com Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	4.225	4.315	4.200	4.205	3.949	7,913
2022-07-04	4.100	4.320	4.100	4.220	3.963	9,956
2022-07-01	4.105	4.400	4.100	4.100	3.851	7,324
2022-06-30	4.240	4.240	4.015	4.060	3.813	19,192
2022-06-29	4.305	4.445	4.240	4.240	3.982	15,328
2022-06-28	4.370	4.440	4.260	4.315	4.053	17,778
2022-06-27	4.260	4.465	4.260	4.370	4.104	9,521
2022-06-23	4.380	4.380	4.260	4.260	4.001	4,894
2022-06-22	4.325	4.380	4.250	4.380	4.114	16,040
2022-06-21	4.400	4.495	4.205	4.290	4.029	10,486
2022-06-20	4.360	4.495	4.360	4.385	4.118	9,688
2022-06-17	4.300	4.555	4.300	4.365	4.100	11,182
2022-06-16	4.485	4.485	4.205	4.280	4.020	12,122
2022-06-15	4.585	4.585	4.480	4.480	4.208	14,021
2022-06-14	4.880	4.880	4.520	4.585	4.306	28,404
2022-06-13	4.600	4.900	4.600	4.900	4.602	48,428
2022-06-10	4.665	4.770	4.515	4.600	4.320	34,086
2022-06-09	4.835	4.895	4.535	4.665	4.381	24,927
2022-06-08	4.750	4.850	4.725	4.830	4.536	22,632
2022-06-07	4.510	4.660	4.510	4.660	4.377	16,843
2022-06-06	4.515	4.535	4.500	4.505	4.231	16,925
2022-06-03	4.520	4.540	4.475	4.520	4.245	10,870
2022-06-02	4.440	4.505	4.390	4.455	4.184	18,221
2022-06-01	4.405	4.455	4.345	4.440	4.170	17,407
2022-05-31	4.260	4.455	4.260	4.400	4.133	25,685
2022-05-30	4.405	4.475	4.210	4.260	4.001	16,864
2022-05-27	4.005	4.385	4.005	4.360	4.095	47,365
2022-05-25	4.020	4.040	4.000	4.000	3.757	17,986
2022-05-24	4.100	4.150	4.010	4.015	3.771	112,556
2022-05-23	4.025	4.185	4.025	4.070	3.823	171,342
2022-05-20	4.110	4.175	4.020	4.020	3.776	13,918
2022-05-19	4.230	4.230	3.980	4.010	3.766	26,938
2022-05-18	4.145	4.245	4.080	4.100	3.851	30,756
2022-05-17	4.200	4.200	4.105	4.135	3.884	25,437
2022-05-16	4.205	4.300	4.110	4.150	3.898	21,794
2022-05-13	4.250	4.250	4.050	4.195	3.940	37,761
2022-05-12	4.040	4.120	3.940	4.040	3.794	49,748
2022-05-11	4.030	4.040	3.950	4.040	3.794	37,111
2022-05-10	3.940	4.115	3.940	4.025	3.780	68,422
2022-05-09	4.060	4.135	3.935	3.935	3.696	57,302
2022-05-06	4.280	4.280	4.030	4.040	3.794	69,332
2022-05-05	4.335	4.335	4.225	4.275	4.015	19,469
2022-05-04	4.355	4.440	4.290	4.290	4.029	18,317
2022-05-03	4.345	4.495	4.345	4.350	4.086	14,274
2022-05-02	4.385	4.490	4.300	4.320	4.057	39,484
2022-04-29	4.430	4.560	4.315	4.375	4.109	43,421
2022-04-28	4.500	4.530	4.410	4.440	4.113	50,253
2022-04-27	4.770	4.780	4.565	4.570	4.233	20,550
2022-04-26	4.780	4.845	4.750	4.770	4.418	16,153
2022-04-25	4.810	4.810	4.700	4.750	4.400	18,402
2022-04-22	4.795	4.865	4.700	4.865	4.506	23,986
2022-04-21	4.890	4.890	4.775	4.800	4.446	12,802
2022-04-20	4.780	4.895	4.775	4.795	4.442	34,697
2022-04-19	4.605	4.775	4.600	4.775	4.423	22,377
2022-04-14	4.550	4.690	4.540	4.600	4.261	17,065
2022-04-13	4.575	4.645	4.530	4.550	4.215	18,787
2022-04-12	4.555	4.575	4.520	4.575	4.238	18,948
2022-04-11	4.605	4.700	4.505	4.525	4.192	21,335
2022-04-08	4.600	4.820	4.575	4.575	4.238	36,264
2022-04-07	4.600	4.695	4.550	4.600	4.261	47,482

← NewerPage 19 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.