Helsinki - Free Realtime Quote EUR

Valmet Oyj (VALMT.HE)

22.99 -1.35 (-5.55%)
As of 6:21 PM GMT+3. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 23.80 23.98 22.82 22.99 22.99 682,735
Apr 24, 2024 25.00 25.25 23.35 24.34 24.34 1,666,027
Apr 23, 2024 24.71 24.91 24.34 24.91 24.91 479,520
Apr 22, 2024 25.25 25.38 24.33 24.60 24.60 541,911
Apr 19, 2024 24.85 25.21 24.62 25.09 25.09 443,747
Apr 18, 2024 25.06 25.13 24.87 25.06 25.06 551,893
Apr 17, 2024 24.79 25.19 24.70 24.98 24.98 340,083
Apr 16, 2024 25.25 25.33 24.53 24.79 24.79 565,976
Apr 15, 2024 25.55 25.90 25.52 25.52 25.52 248,622
Apr 12, 2024 25.50 26.06 25.40 25.50 25.50 419,877
Apr 11, 2024 25.75 25.75 25.03 25.23 25.23 647,857
Apr 10, 2024 26.26 26.83 25.81 25.92 25.92 437,417
Apr 9, 2024 26.33 26.47 26.05 26.12 26.12 291,918
Apr 8, 2024 25.86 26.65 25.72 26.38 26.38 393,508
Apr 5, 2024 25.22 25.87 25.19 25.86 25.86 565,485
Apr 4, 2024 24.16 25.51 24.10 25.51 25.51 632,037
Apr 3, 2024 24.39 24.57 23.94 24.16 24.16 405,946
Apr 2, 2024 24.41 24.94 24.23 24.39 24.39 410,188
Mar 28, 2024 24.87 25.09 24.29 24.39 24.39 537,103
Mar 27, 2024 23.89 25.18 23.88 24.82 24.82 727,529
Mar 26, 2024 24.18 24.25 23.48 23.73 23.73 566,772
Mar 25, 2024 0.68 Dividend
Mar 25, 2024 24.16 24.46 23.93 24.18 24.18 595,703
Mar 22, 2024 25.32 25.40 24.34 24.81 24.13 1,083,746
Mar 21, 2024 25.34 25.73 25.06 25.37 24.67 399,593
Mar 20, 2024 25.15 25.18 24.74 25.02 24.33 376,760
Mar 19, 2024 25.10 25.45 25.04 25.22 24.53 270,446
Mar 18, 2024 25.13 25.50 24.94 25.07 24.38 343,689
Mar 15, 2024 24.78 25.29 24.78 25.04 24.35 636,264
Mar 14, 2024 24.90 25.31 24.78 24.78 24.10 429,845
Mar 13, 2024 24.74 24.90 24.69 24.80 24.12 234,421
Mar 12, 2024 24.55 24.86 24.40 24.71 24.03 348,422
Mar 11, 2024 24.64 24.70 24.39 24.55 23.88 293,931
Mar 8, 2024 24.51 24.97 24.25 24.71 24.03 822,848
Mar 7, 2024 24.07 24.68 23.75 24.50 23.83 659,625
Mar 6, 2024 24.07 24.23 23.97 24.15 23.49 460,231
Mar 5, 2024 23.86 24.30 23.85 24.07 23.41 350,699
Mar 4, 2024 24.44 24.44 23.88 24.03 23.37 323,344
Mar 1, 2024 24.21 24.44 23.96 24.44 23.77 346,732
Feb 29, 2024 24.59 24.70 23.56 24.21 23.55 807,536
Feb 28, 2024 24.46 24.68 24.24 24.49 23.82 359,265
Feb 27, 2024 24.20 24.55 24.20 24.44 23.77 292,542
Feb 26, 2024 24.39 24.40 24.13 24.16 23.50 283,131
Feb 23, 2024 24.61 24.68 24.32 24.39 23.72 306,290
Feb 22, 2024 25.12 25.27 24.54 24.61 23.94 275,817
Feb 21, 2024 24.75 25.11 24.61 24.89 24.21 211,726
Feb 20, 2024 25.10 25.15 24.14 24.71 24.03 498,973
Feb 19, 2024 25.82 25.82 25.15 25.15 24.46 405,395
Feb 16, 2024 25.42 26.17 25.26 25.89 25.18 480,780
Feb 15, 2024 25.59 25.73 25.32 25.32 24.63 384,775
Feb 14, 2024 25.16 25.51 24.84 25.38 24.68 476,775
Feb 13, 2024 25.75 25.80 24.69 24.79 24.11 526,632
Feb 12, 2024 25.80 26.39 25.77 25.81 25.10 355,051
Feb 9, 2024 25.68 25.84 25.53 25.74 25.03 354,659
Feb 8, 2024 26.20 26.42 25.02 25.65 24.95 848,893
Feb 7, 2024 25.99 27.82 25.11 26.13 25.41 1,439,226
Feb 6, 2024 25.77 25.96 25.55 25.96 25.25 438,593
Feb 5, 2024 26.30 26.38 25.62 25.62 24.92 424,863
Feb 2, 2024 26.38 26.53 26.20 26.26 25.54 274,151
Feb 1, 2024 26.26 26.62 26.18 26.26 25.54 344,106
Jan 31, 2024 26.29 26.53 26.17 26.25 25.53 360,361
Jan 30, 2024 25.90 26.54 25.90 26.21 25.49 783,677
Jan 29, 2024 25.71 25.82 25.28 25.78 25.07 862,273
Jan 26, 2024 25.62 25.83 25.37 25.71 25.01 340,594
Jan 25, 2024 25.88 26.05 25.52 25.58 24.88 454,313
Jan 24, 2024 26.20 26.46 26.00 26.00 25.29 380,715
Jan 23, 2024 25.54 26.06 25.52 26.03 25.32 418,953
Jan 22, 2024 25.35 25.60 25.14 25.48 24.78 624,842
Jan 19, 2024 25.24 25.51 25.10 25.21 24.52 228,686
Jan 18, 2024 24.97 25.27 24.86 25.19 24.50 271,511
Jan 17, 2024 24.89 24.96 24.62 24.94 24.26 409,247
Jan 16, 2024 25.20 25.32 24.97 25.12 24.43 257,642
Jan 15, 2024 25.50 25.56 25.32 25.33 24.64 241,745
Jan 12, 2024 25.33 25.61 25.28 25.47 24.77 398,542
Jan 11, 2024 25.37 25.66 25.20 25.20 24.51 564,761
Jan 10, 2024 25.39 25.40 24.97 25.15 24.46 610,975
Jan 9, 2024 25.25 25.56 25.16 25.39 24.69 716,372
Jan 8, 2024 24.83 25.24 24.50 25.21 24.52 390,698
Jan 5, 2024 25.35 25.47 24.62 24.80 24.12 675,703
Jan 4, 2024 25.20 25.54 25.13 25.44 24.74 402,950
Jan 3, 2024 25.95 26.06 25.06 25.20 24.51 647,290
Jan 2, 2024 26.20 26.77 25.95 25.95 25.24 584,212
Dec 29, 2023 26.30 26.47 25.96 26.14 25.42 376,077
Dec 28, 2023 26.80 26.89 25.97 26.37 25.65 434,176
Dec 27, 2023 26.54 26.86 26.45 26.75 26.02 331,629
Dec 22, 2023 25.99 26.53 25.94 26.53 25.80 378,575
Dec 21, 2023 25.57 25.97 25.46 25.97 25.26 335,101
Dec 20, 2023 25.91 25.93 25.59 25.77 25.06 463,875
Dec 19, 2023 25.46 25.84 25.46 25.84 25.13 507,935
Dec 18, 2023 26.00 26.03 25.29 25.46 24.76 563,053
Dec 15, 2023 25.90 26.22 25.76 26.10 25.38 701,285
Dec 14, 2023 25.25 25.67 25.14 25.67 24.97 602,156
Dec 13, 2023 25.09 25.10 24.67 24.76 24.08 486,313
Dec 12, 2023 25.19 25.27 24.85 25.13 24.44 387,380
Dec 11, 2023 25.43 25.45 25.17 25.34 24.65 394,876
Dec 8, 2023 25.10 25.63 24.97 25.54 24.84 424,208
Dec 7, 2023 24.85 25.20 24.70 25.10 24.41 414,547
Dec 5, 2023 24.41 24.84 24.40 24.80 24.12 257,686
Dec 4, 2023 24.86 24.91 24.38 24.46 23.79 359,796
Dec 1, 2023 24.50 25.04 24.50 24.86 24.18 465,224
Nov 30, 2023 24.45 24.60 24.30 24.47 23.80 519,738
Nov 29, 2023 23.45 24.61 23.45 24.40 23.73 463,231
Nov 28, 2023 23.27 23.68 23.10 23.58 22.93 340,344
Nov 27, 2023 23.17 23.44 23.00 23.27 22.63 367,773
Nov 24, 2023 23.30 23.36 22.87 23.24 22.60 334,222
Nov 23, 2023 23.55 23.60 23.20 23.25 22.61 386,574
Nov 22, 2023 23.77 24.05 23.47 23.47 22.83 433,537
Nov 21, 2023 24.01 24.13 23.72 23.77 23.12 327,566
Nov 20, 2023 24.00 24.26 23.90 24.01 23.35 258,421
Nov 17, 2023 23.67 24.34 23.67 23.93 23.27 435,967
Nov 16, 2023 24.10 24.12 23.63 23.64 22.99 324,679
Nov 15, 2023 23.80 24.34 23.61 24.10 23.44 1,777,199
Nov 14, 2023 22.99 24.02 22.93 23.86 23.21 452,347
Nov 13, 2023 23.02 23.18 22.89 22.98 22.35 267,945
Nov 10, 2023 23.00 23.12 22.63 22.95 22.32 287,298
Nov 9, 2023 22.93 23.32 22.72 23.17 22.53 340,381
Nov 8, 2023 22.62 22.99 22.46 22.83 22.20 488,204
Nov 7, 2023 22.75 22.96 22.68 22.72 22.10 301,980
Nov 6, 2023 22.80 22.96 22.70 22.75 22.13 369,721
Nov 3, 2023 22.30 22.93 22.28 22.62 22.00 396,104
Nov 2, 2023 21.35 22.34 21.35 22.06 21.46 387,066
Nov 1, 2023 21.22 21.35 21.06 21.20 20.62 500,773
Oct 31, 2023 20.75 21.25 20.75 21.16 20.58 588,964
Oct 30, 2023 20.40 20.80 20.40 20.72 20.15 391,719
Oct 27, 2023 20.55 20.88 20.28 20.38 19.82 325,061
Oct 26, 2023 20.15 20.81 19.92 20.46 19.90 425,903
Oct 25, 2023 20.90 20.93 19.64 20.23 19.68 901,232
Oct 24, 2023 20.50 21.05 20.50 20.89 20.32 474,816
Oct 23, 2023 20.80 20.84 20.22 20.48 19.92 341,456
Oct 20, 2023 21.00 21.13 20.78 20.78 20.21 447,598
Oct 19, 2023 21.11 21.34 20.96 21.22 20.64 261,707
Oct 18, 2023 21.87 21.87 21.21 21.23 20.65 406,035
Oct 17, 2023 22.12 22.25 21.80 21.95 21.35 305,605
Oct 16, 2023 22.26 22.55 22.14 22.14 21.53 341,590
Oct 13, 2023 22.19 22.36 22.03 22.24 21.63 546,501
Oct 12, 2023 22.20 22.59 22.16 22.23 21.62 532,515
Oct 11, 2023 21.78 22.12 21.72 22.03 21.43 458,678
Oct 10, 2023 21.45 21.93 21.43 21.77 21.17 543,107
Oct 9, 2023 21.37 21.58 21.15 21.35 20.76 271,153
Oct 6, 2023 21.15 21.36 21.04 21.34 20.76 257,039
Oct 5, 2023 20.73 21.21 20.70 21.11 20.53 537,777
Oct 4, 2023 20.84 21.09 20.46 20.70 20.13 614,352
Oct 3, 2023 21.35 21.44 21.01 21.07 20.49 460,762
Oct 2, 2023 21.66 21.90 21.42 21.55 20.96 532,438
Sep 29, 2023 0.65 Dividend
Sep 29, 2023 21.64 21.96 21.64 21.66 21.07 453,771
Sep 28, 2023 22.07 22.21 21.77 22.10 20.86 269,922
Sep 27, 2023 21.65 22.03 21.59 21.97 20.74 332,175
Sep 26, 2023 21.86 21.87 21.58 21.65 20.44 319,623
Sep 25, 2023 21.99 22.06 21.70 21.88 20.65 279,373
Sep 22, 2023 22.04 22.14 21.88 21.99 20.76 235,730
Sep 21, 2023 22.10 22.24 21.93 22.14 20.90 317,607
Sep 20, 2023 22.47 22.66 22.24 22.24 20.99 413,275
Sep 19, 2023 22.80 22.93 22.37 22.47 21.21 425,840
Sep 18, 2023 23.20 23.32 22.81 22.86 21.58 260,346
Sep 15, 2023 23.22 23.38 23.18 23.19 21.89 689,147
Sep 14, 2023 22.81 23.09 22.53 23.06 21.77 573,457
Sep 13, 2023 22.75 22.85 22.62 22.81 21.53 184,621
Sep 12, 2023 23.02 23.07 22.60 22.85 21.57 229,473
Sep 11, 2023 22.90 23.14 22.85 22.95 21.66 242,261
Sep 8, 2023 22.92 22.97 22.58 22.88 21.60 394,014
Sep 7, 2023 23.29 23.31 22.89 22.94 21.66 373,415
Sep 6, 2023 23.43 23.49 23.18 23.43 22.12 292,878
Sep 5, 2023 23.53 23.65 23.42 23.53 22.21 178,850
Sep 4, 2023 23.56 23.86 23.54 23.54 22.22 275,659
Sep 1, 2023 23.52 23.62 23.38 23.45 22.14 278,260
Aug 31, 2023 23.50 23.68 23.48 23.50 22.18 389,577
Aug 30, 2023 23.50 23.66 23.37 23.50 22.18 398,734
Aug 29, 2023 23.11 23.46 23.11 23.41 22.10 357,164
Aug 28, 2023 22.70 23.11 22.70 23.05 21.76 218,824
Aug 25, 2023 22.46 22.72 22.38 22.54 21.28 216,537
Aug 24, 2023 22.89 23.00 22.46 22.46 21.20 315,282
Aug 23, 2023 22.84 22.84 22.61 22.71 21.44 187,807
Aug 22, 2023 22.40 22.83 22.38 22.75 21.48 249,300
Aug 21, 2023 22.45 22.70 22.31 22.33 21.08 296,722
Aug 18, 2023 22.50 22.57 21.91 22.53 21.27 452,785
Aug 17, 2023 22.75 22.79 22.52 22.54 21.28 356,300
Aug 16, 2023 22.90 23.10 22.76 22.86 21.58 284,519
Aug 15, 2023 23.01 23.23 22.82 23.12 21.82 207,951
Aug 14, 2023 23.08 23.24 22.92 22.99 21.70 155,833
Aug 11, 2023 23.14 23.37 23.00 23.08 21.79 193,970
Aug 10, 2023 23.50 23.62 23.28 23.28 21.98 249,090
Aug 9, 2023 23.45 23.63 23.33 23.37 22.06 292,817
Aug 8, 2023 23.50 23.57 23.19 23.20 21.90 352,656
Aug 7, 2023 23.71 23.80 23.51 23.60 22.28 333,151
Aug 4, 2023 23.95 23.99 23.62 23.71 22.38 286,550
Aug 3, 2023 23.94 24.01 23.75 23.81 22.48 247,662
Aug 2, 2023 23.93 24.12 23.64 24.01 22.67 268,093
Aug 1, 2023 23.51 24.31 23.33 24.13 22.78 269,937
Jul 31, 2023 24.14 24.28 24.01 24.11 22.76 321,903
Jul 28, 2023 23.77 24.35 23.66 24.14 22.79 489,942
Jul 27, 2023 24.94 25.05 23.74 23.76 22.43 1,075,314
Jul 26, 2023 26.35 27.38 23.61 24.98 23.58 1,348,356
Jul 25, 2023 25.84 26.49 25.69 26.33 24.86 480,358
Jul 24, 2023 25.68 25.92 25.55 25.84 24.39 357,728
Jul 21, 2023 26.45 26.45 25.59 25.68 24.24 799,746
Jul 20, 2023 26.65 26.80 26.35 26.65 25.16 249,930
Jul 19, 2023 26.95 27.13 26.67 26.84 25.34 226,648
Jul 18, 2023 26.38 26.94 26.38 26.86 25.36 297,342
Jul 17, 2023 25.68 26.56 25.55 26.38 24.90 429,360
Jul 14, 2023 25.89 26.08 25.88 25.95 24.50 228,443
Jul 13, 2023 26.02 26.14 25.88 26.03 24.57 167,067
Jul 12, 2023 25.35 26.02 25.23 25.98 24.52 321,175
Jul 11, 2023 25.16 25.38 25.05 25.28 23.86 227,102
Jul 10, 2023 25.19 25.28 24.84 25.08 23.68 258,802
Jul 7, 2023 24.76 25.25 24.75 25.19 23.78 423,840
Jul 6, 2023 25.25 25.33 24.62 24.76 23.37 410,756
Jul 5, 2023 25.50 25.53 25.27 25.45 24.02 288,377
Jul 4, 2023 25.50 25.63 25.27 25.61 24.18 452,768
Jul 3, 2023 25.50 25.75 25.26 25.50 24.07 245,077
Jun 30, 2023 25.42 25.85 25.37 25.48 24.05 352,937
Jun 29, 2023 25.30 25.62 25.20 25.34 23.92 465,073
Jun 28, 2023 24.96 25.35 24.76 25.23 23.82 599,585
Jun 27, 2023 24.87 24.97 24.57 24.85 23.46 360,979
Jun 26, 2023 25.00 25.21 24.47 24.69 23.31 575,324
Jun 22, 2023 26.40 26.40 24.32 25.21 23.80 1,164,720
Jun 21, 2023 27.53 27.53 26.52 26.63 25.14 660,036
Jun 20, 2023 27.70 27.76 27.52 27.61 26.06 553,867
Jun 19, 2023 28.18 28.33 27.77 27.80 26.24 408,758
Jun 16, 2023 28.50 28.58 28.06 28.18 26.60 984,643
Jun 15, 2023 29.22 29.35 27.61 28.49 26.89 682,231
Jun 14, 2023 29.18 29.41 29.04 29.22 27.58 341,351
Jun 13, 2023 29.38 29.65 29.11 29.20 27.56 385,011
Jun 12, 2023 29.40 29.53 29.01 29.17 27.54 215,038
Jun 9, 2023 28.98 29.25 28.78 29.25 27.61 439,059
Jun 8, 2023 28.86 29.09 28.77 28.98 27.36 311,925
Jun 7, 2023 28.87 29.03 28.72 28.86 27.24 242,084
Jun 6, 2023 28.80 29.01 28.72 28.98 27.36 119,563
Jun 5, 2023 28.82 29.01 28.71 28.80 27.19 205,266
Jun 2, 2023 28.17 28.90 28.12 28.79 27.18 488,100
Jun 1, 2023 27.78 27.97 27.71 27.92 26.36 202,163
May 31, 2023 27.80 27.93 27.49 27.53 25.99 811,496
May 30, 2023 27.87 28.15 27.70 27.92 26.36 228,334
May 29, 2023 27.85 28.06 27.79 27.84 26.28 245,811
May 26, 2023 27.42 28.02 27.33 27.85 26.29 600,199
May 25, 2023 28.60 28.61 27.28 27.28 25.75 445,060
May 24, 2023 29.48 29.51 28.41 28.44 26.85 313,117
May 23, 2023 29.93 30.07 29.48 29.48 27.83 166,123
May 22, 2023 29.90 30.00 29.65 29.93 28.25 181,741
May 19, 2023 30.22 30.38 29.90 29.90 28.23 479,330
May 17, 2023 29.82 30.23 29.79 29.83 28.16 194,988
May 16, 2023 30.01 30.20 29.75 29.83 28.16 337,975
May 15, 2023 29.78 30.17 29.69 30.10 28.41 537,264
May 12, 2023 29.85 29.97 29.51 29.63 27.97 262,202
May 11, 2023 29.73 30.02 29.51 29.70 28.04 289,269
May 10, 2023 29.75 29.78 29.35 29.68 28.02 387,793
May 9, 2023 29.70 29.73 29.30 29.62 27.96 272,745
May 8, 2023 29.85 30.18 29.72 29.87 28.20 257,109
May 5, 2023 29.48 29.85 29.28 29.84 28.17 349,087
May 4, 2023 30.09 30.09 29.06 29.30 27.66 500,010
May 3, 2023 30.03 30.36 30.01 30.04 28.36 424,316
May 2, 2023 30.62 30.66 30.03 30.03 28.35 390,903
Apr 28, 2023 31.80 31.98 30.40 30.62 28.90 650,262
Apr 27, 2023 30.47 31.63 30.00 31.55 29.78 1,137,132
Apr 26, 2023 27.36 29.97 26.93 29.91 28.23 1,630,793
Apr 25, 2023 27.05 27.35 26.68 27.31 25.78 757,341

Related Tickers

WRT1V.HE Wärtsilä Oyj Abp
15.62
+0.90%
 
KNEBV.HE KONE Oyj
44.00
-1.61%
 
SCANFL.HE Scanfil Oyj
7.57
-2.70%
 
NORRH.HE Norrhydro Group Oyj
1.5900
0.00%
 
ATCO-A.ST Atlas Copco AB
188.75
-1.46%
 
VIAFIN.HE Viafin Service Oyj
16.20
+0.31%
 
BUCN.SW Bucher Industries AG
356.00
-1.39%
 
ATCO-B.ST Atlas Copco AB
162.05
-1.82%
 
SAND.ST Sandvik AB (publ)
222.30
-2.63%
 
0IKJ.IL Wärtsilä Oyj Abp
15.65
+0.48%