Verkkokauppa.com Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	7.150	7.160	7.100	7.100	6.500	38,458
2022-01-12	7.080	7.150	7.060	7.100	6.500	32,244
2022-01-11	7.100	7.160	7.060	7.090	6.491	34,714
2022-01-10	7.180	7.180	7.000	7.000	6.408	46,301
2022-01-07	7.350	7.350	7.100	7.110	6.509	60,883
2022-01-05	7.300	7.320	7.250	7.290	6.674	42,149
2022-01-04	7.360	7.430	7.290	7.300	6.683	61,399
2022-01-03	7.250	7.370	7.220	7.350	6.729	61,484
2021-12-30	7.140	7.170	7.060	7.130	6.527	52,612
2021-12-29	7.260	7.270	7.100	7.110	6.509	66,060
2021-12-28	7.230	7.340	7.220	7.240	6.628	75,444
2021-12-27	7.240	7.240	7.170	7.220	6.610	110,995
2021-12-23	7.110	7.260	7.110	7.220	6.610	85,237
2021-12-22	7.050	7.190	7.010	7.130	6.527	90,955
2021-12-21	6.960	7.040	6.960	7.040	6.445	106,189
2021-12-20	6.980	7.010	6.910	6.960	6.372	52,158
2021-12-17	7.070	7.070	6.910	7.050	6.454	65,781
2021-12-16	6.930	7.080	6.930	7.070	6.472	72,165
2021-12-15	6.820	6.960	6.800	6.920	6.335	100,731
2021-12-14	6.700	6.840	6.700	6.830	6.253	62,883
2021-12-13	6.860	6.870	6.700	6.700	6.134	55,152
2021-12-10	6.840	6.840	6.760	6.800	6.225	26,186
2021-12-09	6.900	6.920	6.830	6.830	6.253	24,714
2021-12-08	6.890	6.890	6.780	6.830	6.253	41,777
2021-12-07	6.660	6.880	6.650	6.810	6.234	72,968
2021-12-03	6.730	6.780	6.610	6.640	6.079	49,076
2021-12-02	6.900	6.920	6.700	6.720	6.152	62,409
2021-12-01	6.850	6.930	6.830	6.890	6.308	45,881
2021-11-30	6.830	6.860	6.720	6.820	6.243	73,423
2021-11-29	6.740	6.920	6.730	6.820	6.243	82,629
2021-11-26	6.850	6.850	6.700	6.740	6.170	111,293
2021-11-25	6.910	6.990	6.810	6.860	6.280	64,714
2021-11-24	6.910	6.950	6.790	6.890	6.308	82,407
2021-11-23	7.050	7.050	6.900	6.900	6.317	89,887
2021-11-22	7.100	7.160	6.980	7.050	6.454	59,691
2021-11-19	7.030	7.130	7.000	7.090	6.491	41,580
2021-11-18	7.070	7.080	7.000	7.000	6.408	36,282
2021-11-17	7.100	7.120	6.980	7.060	6.463	88,352
2021-11-16	7.180	7.210	7.080	7.090	6.491	116,409
2021-11-15	7.300	7.300	7.100	7.170	6.564	99,009
2021-11-12	7.210	7.370	7.210	7.260	6.646	74,163
2021-11-11	7.160	7.260	7.130	7.210	6.600	42,183
2021-11-10	7.250	7.250	7.140	7.170	6.564	65,870
2021-11-09	7.280	7.280	7.180	7.250	6.637	76,985
2021-11-08	7.260	7.290	7.130	7.290	6.674	65,219
2021-11-05	7.310	7.430	7.200	7.250	6.637	89,289
2021-11-04	7.280	7.300	7.160	7.250	6.637	185,934
2021-11-03	7.100	7.250	7.080	7.250	6.637	89,966
2021-11-02	7.200	7.240	7.070	7.100	6.500	70,024
2021-11-01	7.110	7.200	7.030	7.190	6.582	89,950
2021-10-29	7.030	7.100	7.030	7.090	6.491	89,254
2021-10-28	7.160	7.250	7.080	7.100	6.500	103,587
2021-10-27	7.210	7.360	7.100	7.140	6.536	172,867
2021-10-26	7.410	7.430	7.180	7.200	6.591	260,986
2021-10-25	8.040	8.060	7.440	7.440	6.811	513,968
2021-10-22	8.140	8.290	7.830	8.200	7.453	290,659
2021-10-21	8.670	8.740	8.610	8.660	7.871	37,484

← NewerPage 21 of 21 · 1,257 trading days

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.