Verkkokauppa.com Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	4.945	4.945	4.590	4.595	4.256	66,725
2022-04-05	4.895	4.990	4.845	4.860	4.502	44,318
2022-04-04	4.840	4.955	4.800	4.820	4.465	33,798
2022-04-01	4.800	4.945	4.750	4.840	4.483	23,085
2022-03-31	4.970	4.970	4.780	4.795	4.442	57,335
2022-03-30	4.910	4.975	4.825	4.910	4.548	35,518
2022-03-29	4.985	5.010	4.875	4.900	4.539	41,214
2022-03-28	4.970	4.975	4.800	4.920	4.557	54,806
2022-03-25	5.130	5.150	4.915	4.975	4.608	68,680
2022-03-24	5.150	5.170	4.905	5.130	4.696	156,110
2022-03-23	5.700	5.700	5.380	5.480	5.017	37,061
2022-03-22	5.580	5.660	5.520	5.650	5.172	28,500
2022-03-21	5.740	5.740	5.420	5.570	5.099	44,133
2022-03-18	5.600	5.660	5.490	5.590	5.117	36,767
2022-03-17	5.530	5.740	5.500	5.570	5.099	58,077
2022-03-16	5.330	5.580	5.330	5.490	5.026	48,082
2022-03-15	5.490	5.490	5.220	5.320	4.870	62,799
2022-03-14	5.240	5.490	5.240	5.310	4.861	58,407
2022-03-11	5.000	5.370	5.000	5.210	4.770	43,008
2022-03-10	5.170	5.550	5.000	5.050	4.623	60,531
2022-03-09	4.985	5.200	4.985	5.150	4.715	40,088
2022-03-08	4.960	5.080	4.900	4.980	4.559	64,186
2022-03-07	4.995	5.000	4.660	4.965	4.545	171,437
2022-03-04	5.580	5.580	4.950	5.000	4.577	95,389
2022-03-03	5.230	5.390	5.050	5.150	4.715	24,746
2022-03-02	5.160	5.240	5.000	5.240	4.797	64,284
2022-03-01	5.470	5.550	5.200	5.200	4.760	55,216
2022-02-28	5.340	5.550	5.260	5.470	5.008	37,594
2022-02-25	5.370	5.490	5.320	5.400	4.944	59,025
2022-02-24	5.020	5.360	4.995	5.360	4.907	65,519
2022-02-23	5.450	5.600	5.390	5.390	4.934	32,976
2022-02-22	5.550	5.600	5.440	5.470	5.008	51,228
2022-02-21	5.680	5.790	5.550	5.580	5.108	37,803
2022-02-18	5.960	5.980	5.630	5.680	5.200	109,998
2022-02-17	6.170	6.170	5.810	5.810	5.319	72,801
2022-02-16	6.210	6.350	5.940	5.940	5.438	70,949
2022-02-15	6.110	6.250	6.070	6.100	5.584	62,424
2022-02-14	6.300	6.300	6.020	6.120	5.603	91,867
2022-02-11	6.700	6.700	6.120	6.310	5.777	93,011
2022-02-10	6.500	6.750	6.400	6.450	5.905	77,264
2022-02-09	6.540	6.820	6.540	6.800	6.225	30,807
2022-02-08	6.640	6.680	6.540	6.550	5.996	25,708
2022-02-07	6.640	6.700	6.530	6.650	6.088	27,374
2022-02-04	6.890	6.890	6.590	6.620	6.060	40,155
2022-02-03	6.910	6.960	6.790	6.790	6.216	23,497
2022-02-02	6.910	6.970	6.890	6.900	6.317	24,710
2022-02-01	6.990	7.060	6.840	6.840	6.262	29,001
2022-01-31	6.840	6.980	6.840	6.900	6.317	22,030
2022-01-28	6.890	6.900	6.700	6.770	6.198	50,550
2022-01-27	6.880	6.900	6.670	6.730	6.161	49,291
2022-01-26	6.810	6.950	6.740	6.750	6.179	73,218
2022-01-25	6.320	6.850	6.320	6.770	6.198	122,980
2022-01-24	6.750	6.750	6.250	6.300	5.767	147,606
2022-01-21	7.030	7.030	6.710	6.750	6.179	107,044
2022-01-20	6.900	7.200	6.840	7.120	6.518	76,076
2022-01-19	6.840	6.950	6.800	6.910	6.326	71,453
2022-01-18	6.910	6.960	6.830	6.840	6.262	42,886
2022-01-17	7.000	7.000	6.870	6.870	6.289	63,442
2022-01-14	7.160	7.160	7.000	7.020	6.427	40,527
2022-01-13	7.150	7.160	7.100	7.100	6.500	38,458

← NewerPage 20 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.