Verkkokauppa.com Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	1.856	1.898	1.850	1.898	1.846	94,152
2025-02-13	1.810	1.890	1.790	1.852	1.801	51,112
2025-02-12	1.760	1.830	1.756	1.796	1.747	76,139
2025-02-11	1.728	1.762	1.724	1.744	1.696	29,038
2025-02-10	1.700	1.730	1.680	1.724	1.677	62,699
2025-02-07	1.688	1.732	1.654	1.700	1.654	23,925
2025-02-06	1.736	1.750	1.602	1.654	1.609	123,682
2025-02-05	1.740	1.750	1.712	1.736	1.689	43,446
2025-02-04	1.720	1.750	1.700	1.740	1.692	13,536
2025-02-03	1.726	1.752	1.688	1.690	1.644	42,276
2025-01-31	1.736	1.788	1.728	1.744	1.696	70,071
2025-01-30	1.668	1.788	1.652	1.710	1.663	246,924
2025-01-29	1.616	1.694	1.592	1.646	1.601	293,210
2025-01-28	1.370	1.598	1.370	1.550	1.508	148,776
2025-01-27	1.392	1.416	1.370	1.370	1.333	17,912
2025-01-24	1.396	1.408	1.380	1.392	1.354	37,906
2025-01-23	1.362	1.436	1.354	1.384	1.346	12,463
2025-01-22	1.372	1.378	1.356	1.362	1.325	33,739
2025-01-21	1.350	1.390	1.334	1.372	1.335	25,334
2025-01-20	1.328	1.350	1.314	1.340	1.303	20,642
2025-01-17	1.314	1.336	1.314	1.330	1.294	11,477
2025-01-16	1.330	1.342	1.312	1.312	1.276	66,173
2025-01-15	1.320	1.338	1.304	1.326	1.290	19,386
2025-01-14	1.398	1.400	1.306	1.326	1.290	47,560
2025-01-13	1.386	1.390	1.334	1.390	1.352	31,505
2025-01-10	1.400	1.400	1.372	1.386	1.348	8,688
2025-01-09	1.440	1.440	1.380	1.380	1.342	4,977
2025-01-08	1.470	1.470	1.440	1.440	1.401	8,336
2025-01-07	1.500	1.500	1.410	1.470	1.430	61,177
2025-01-03	1.446	1.500	1.440	1.500	1.459	48,656
2025-01-02	1.400	1.446	1.368	1.438	1.399	146,464
2024-12-30	1.300	1.360	1.288	1.338	1.301	181,504
2024-12-27	1.290	1.320	1.280	1.300	1.264	107,647
2024-12-23	1.302	1.320	1.280	1.290	1.255	64,950
2024-12-20	1.336	1.340	1.266	1.300	1.264	111,244
2024-12-19	1.366	1.366	1.330	1.336	1.299	27,995
2024-12-18	1.356	1.390	1.342	1.370	1.333	28,669
2024-12-17	1.390	1.390	1.360	1.368	1.331	37,312
2024-12-16	1.454	1.454	1.380	1.398	1.360	27,211
2024-12-13	1.470	1.470	1.452	1.454	1.414	27,285
2024-12-12	1.490	1.490	1.452	1.470	1.430	18,338
2024-12-11	1.472	1.492	1.458	1.492	1.451	31,378
2024-12-10	1.464	1.490	1.440	1.472	1.432	29,433
2024-12-09	1.350	1.470	1.350	1.440	1.401	75,767
2024-12-05	1.340	1.350	1.300	1.350	1.313	79,364
2024-12-04	1.382	1.390	1.312	1.340	1.303	130,913
2024-12-03	1.394	1.394	1.356	1.360	1.323	44,681
2024-12-02	1.424	1.432	1.366	1.394	1.356	48,412
2024-11-29	1.400	1.436	1.390	1.410	1.371	22,292
2024-11-28	1.400	1.424	1.380	1.394	1.356	21,603
2024-11-27	1.420	1.424	1.380	1.394	1.356	20,518
2024-11-26	1.496	1.496	1.420	1.424	1.385	19,485
2024-11-25	1.500	1.520	1.456	1.464	1.424	18,382
2024-11-22	1.480	1.500	1.454	1.500	1.459	15,581
2024-11-21	1.502	1.546	1.430	1.480	1.440	22,030
2024-11-20	1.516	1.528	1.490	1.498	1.457	11,873
2024-11-19	1.508	1.568	1.496	1.500	1.459	38,976
2024-11-18	1.554	1.598	1.508	1.508	1.467	14,106
2024-11-15	1.528	1.560	1.500	1.560	1.517	10,083
2024-11-14	1.508	1.530	1.502	1.528	1.486	7,622

← NewerPage 8 of 21 · 1,260 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.