Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

Valmet Oyj (0QIW.IL)

27.03
+0.55
+(2.08%)
At close: May 5 at 4:29:57 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.000.000.0027.0327.0311,361
May 2, 202527.1527.3626.9227.0827.0817,554
May 1, 202526.4826.4826.4826.4826.48-
Apr 30, 202526.3826.9626.4026.4826.4869,786
Apr 29, 202526.2226.7426.1226.4826.4833,228
Apr 28, 202526.1526.6825.6426.1926.1918,713
Apr 25, 202526.4026.5226.0326.0426.0411,012
Apr 24, 202525.7926.2925.1726.0226.0213,285
Apr 23, 202524.9825.9924.2025.6925.69308,763
Apr 22, 202523.3523.4722.8123.0823.084,699
Apr 17, 202523.4123.5823.1623.4323.439,521
Apr 16, 202523.3623.3923.0123.3123.317,534
Apr 15, 202523.3523.6023.2023.3423.346,777
Apr 14, 202522.9523.2422.7423.1723.17619,047
Apr 11, 202522.2722.5221.8022.2622.2677,659
Apr 10, 202523.9324.1822.1522.4022.40315,332
Apr 9, 202521.9222.2921.2321.5221.52161,585
Apr 8, 202522.3822.9522.1822.8022.8027,752
Apr 7, 202521.4723.0120.9122.3822.3838,900
Apr 4, 202523.5323.6122.4422.8222.8219,704
Apr 3, 202523.9424.3723.7423.9023.90565,862
Apr 2, 202524.6324.8024.3224.6724.6716,877
Apr 1, 202525.1125.0524.5924.7024.7012,203
Mar 31, 202525.4225.2024.8124.9524.9541,579
Mar 28, 202526.1526.2625.4825.7825.786,518
Mar 27, 2025 0.68 Dividend
Mar 27, 202526.4326.6126.0226.0526.058,706
Mar 26, 202527.7327.5627.2327.3726.695,073
Mar 25, 202527.3027.5727.2027.3626.686,745
Mar 24, 202527.8427.5927.2727.4226.7414,786
Mar 21, 202527.6127.7527.4527.7127.029,798
Mar 20, 202528.1028.2227.3727.7827.0913,067
Mar 19, 202527.9228.4228.0728.0527.3521,093
Mar 18, 202528.0628.2927.9628.0727.3714,075
Mar 17, 202527.8328.2127.8028.0027.306,422
Mar 14, 202527.2027.9227.1727.6726.9810,848
Mar 13, 202526.9727.2026.8627.0826.41516,717
Mar 12, 202527.7227.6126.9827.1726.4930,021
Mar 11, 202528.0928.3027.5027.9027.2010,011
Mar 10, 202528.2728.3927.7527.8327.1418,121
Mar 7, 202528.3328.3827.9028.2427.5312,188
Mar 6, 202527.4328.5327.6928.3827.6729,614
Mar 5, 202526.1427.3726.1627.1726.5017,565
Mar 4, 202526.6327.1325.9426.2425.5817,925
Mar 3, 202527.0227.2426.6626.7026.0423,610
Feb 28, 202526.8027.0226.6026.8926.2292,628
Feb 27, 202527.4227.5226.9227.0126.346,856
Feb 26, 202527.4427.8127.4127.5126.8323,409
Feb 25, 202526.8127.2326.7927.2026.5212,528
Feb 24, 202527.3727.4026.7927.0026.3321,031
Feb 21, 202527.7827.8827.2927.5126.8313,754
Feb 20, 202527.5127.8427.5527.5726.8822,538
Feb 19, 202528.1428.7427.5227.7927.1022,721
Feb 18, 202528.3328.3527.9028.2727.5719,180
Feb 17, 202527.7228.3427.6228.1527.4523,971
Feb 14, 202527.8328.1827.4627.8527.1644,998
Feb 13, 202526.4428.6426.0128.4327.7294,827
Feb 12, 202526.6427.0226.7127.0026.3319,382
Feb 11, 202526.5326.6426.3026.4225.769,724
Feb 10, 202526.4226.6626.4026.4425.786,753
Feb 7, 202526.4526.6526.3926.4725.8121,928
Feb 6, 202525.6626.4025.5426.0725.4221,247
Feb 5, 202525.8325.9625.6425.8925.248,983
Feb 4, 202526.0326.0625.8326.0425.3926,853
Feb 3, 202525.5025.9925.3925.9225.2717,371
Jan 31, 202526.4326.5526.2626.5025.847,121
Jan 30, 202526.9827.2126.3526.6425.9713,640
Jan 29, 202526.6927.1026.7626.8426.1748,209
Jan 28, 202526.1526.6826.1326.3625.7111,056
Jan 27, 202525.4126.3525.4826.2525.6030,612
Jan 24, 202525.6426.3625.7026.1125.4619,929
Jan 23, 202526.1426.2025.2425.4224.7932,425
Jan 22, 202526.0226.2426.0026.0625.4117,316
Jan 21, 202525.6426.0525.6125.7125.0711,831
Jan 20, 202525.5225.8625.4425.6024.9627,980
Jan 17, 202524.8725.5024.9525.3224.6930,022
Jan 16, 202524.6724.9224.6224.7324.1119,419
Jan 15, 202524.0924.6024.1124.5323.9215,265
Jan 14, 202524.5324.5324.0124.2523.6414,792
Jan 13, 202524.2524.4524.0224.1823.5829,363
Jan 10, 202524.2524.4324.1624.2523.6516,700
Jan 9, 202523.9824.1823.9024.0023.4010,095
Jan 8, 202524.6424.4023.7423.8823.289,504
Jan 7, 202524.2824.7024.1524.6324.0127,371
Jan 6, 202523.9823.9823.9823.9823.38-
Jan 3, 202523.9324.0223.7723.9823.3811,798
Jan 2, 202523.5023.9623.4723.9523.3618,853
Dec 31, 202423.2623.2623.2623.2622.68-
Dec 30, 202423.2723.4523.2123.2622.6816,968
Dec 27, 202423.0123.4623.1623.2022.6217,834
Dec 24, 202422.7822.7822.7822.7822.22-
Dec 23, 202422.8622.9522.7322.7822.2212,665
Dec 20, 202422.5223.0522.5522.7822.2218,320
Dec 19, 202422.6322.8622.5222.8822.3125,416
Dec 18, 202422.7523.0722.7523.0522.4714,783
Dec 17, 202422.6922.8722.6822.7322.1614,702
Dec 16, 202422.8822.9722.5122.5421.9810,645
Dec 13, 202423.2323.3422.8422.8922.3231,404
Dec 12, 202423.5523.6023.1223.3122.73300,946
Dec 11, 202423.3023.6623.2723.3222.7417,038
Dec 10, 202423.5723.7523.4023.5822.998,632
Dec 9, 202423.6723.7423.5223.7123.1224,554
Dec 6, 202423.0823.0823.0823.0822.50-
Dec 5, 202423.0223.2923.1123.0822.5037,922
Dec 4, 202422.8123.1122.7822.9322.3634,886
Dec 3, 202422.4722.7722.4922.5021.9414,926
Dec 2, 202422.1822.5022.2022.3121.7513,081
Nov 29, 202422.1622.2522.0422.2621.7111,640
Nov 28, 202422.0822.5322.0622.2021.656,587
Nov 27, 202422.1922.2121.9922.0521.5010,656
Nov 26, 202422.0122.3721.8322.1821.6315,828
Nov 25, 202421.8322.2521.9521.9421.4018,796
Nov 22, 202421.6321.8521.4221.6721.139,415
Nov 21, 202421.6622.0821.4621.6521.1113,189
Nov 20, 202421.9522.3621.6521.6921.1511,552
Nov 19, 202422.3622.3921.6421.7321.199,138
Nov 18, 202422.5422.5722.1222.1121.568,606
Nov 15, 202422.6622.7822.4422.6422.076,101
Nov 14, 202422.8722.8722.6822.8622.297,540
Nov 13, 202422.9623.2022.6622.8422.2716,803
Nov 12, 202423.8423.8023.0523.0822.5112,515
Nov 11, 202424.3924.4324.0524.3923.787,482
Nov 8, 202424.6024.5224.2424.2623.6614,649
Nov 7, 202424.2525.1024.3224.6524.0321,670
Nov 6, 202423.9024.4023.9324.0023.4038,507
Nov 5, 202423.6023.8423.6123.6123.0232,120
Nov 4, 202423.6123.7423.5423.6523.066,178
Nov 1, 202423.4923.7023.4823.5022.915,571
Oct 31, 202424.0324.3023.3723.3722.7916,146
Oct 30, 202424.0724.5723.8024.0723.476,304
Oct 29, 202424.4724.4924.0024.1323.53201,054
Oct 28, 202424.3824.4524.2324.3823.773,206
Oct 25, 202424.1024.3023.9724.2023.604,411
Oct 24, 202423.9224.5123.9224.3223.71123,496
Oct 23, 202423.9724.1523.8524.0023.404,493
Oct 22, 202423.9524.0923.7223.9823.388,238
Oct 21, 202424.1224.4123.9024.1323.539,243
Oct 18, 202424.0124.3523.8324.3423.746,988
Oct 17, 202424.0624.3523.9724.0623.4644,817
Oct 16, 202424.1624.2223.9724.1623.569,459
Oct 15, 202424.9625.0524.1524.2523.6422,912
Oct 14, 202425.2825.3024.4924.8424.229,263
Oct 11, 202427.3227.5124.8925.1024.48333,986
Oct 10, 202428.0128.0327.2427.5526.8614,155
Oct 9, 202427.9428.2727.9628.0227.326,789
Oct 8, 202427.6627.9027.5927.6626.975,941
Oct 7, 202428.0928.2927.8128.0727.37505,877
Oct 4, 202427.8528.2027.8928.2527.5511,772
Oct 3, 202428.3028.3627.8728.2727.576,683
Oct 2, 202428.3528.4128.0728.3327.6314,887
Oct 1, 202428.7628.9028.3328.3927.6810,981
Sep 30, 2024 0.67 Dividend
Sep 30, 202428.9528.9428.4228.4127.7025,474
Sep 27, 202429.9830.1029.4129.5228.1444,607
Sep 26, 202428.6330.1028.4030.0128.6045,250
Sep 25, 202427.3028.2827.3527.9226.6046,452
Sep 24, 202425.4525.7525.2725.5624.355,379
Sep 23, 202425.4225.4625.0325.0723.89525,068
Sep 20, 202425.6225.7325.3625.6424.4417,550
Sep 19, 202425.1125.7125.0025.5324.342,014,832
Sep 18, 202424.7024.8524.6224.7523.581,091,810
Sep 17, 202424.3624.8124.2524.7023.54614,686
Sep 16, 202424.1824.4024.0924.2023.075,797
Sep 13, 202423.9724.3023.9824.3123.166,575
Sep 12, 202424.1524.4323.8924.1222.995,281
Sep 11, 202423.9224.2723.7923.9022.772,829
Sep 10, 202423.6424.0523.6824.0322.908,100
Sep 9, 202423.7824.0223.6323.7822.664,474
Sep 6, 202423.9024.1323.6223.8822.7510,594
Sep 5, 202424.5624.5823.8723.8322.7219,342
Sep 4, 202424.9224.9524.5824.9223.7519,633
Sep 3, 202425.7425.8625.2225.4124.216,524
Sep 2, 202425.8125.8525.4325.4724.278,785
Aug 30, 202425.4826.0725.5125.8824.6614,657
Aug 29, 202425.5625.6325.4525.5024.3115,368
Aug 28, 202425.2225.2625.0325.2224.044,546
Aug 27, 202425.5225.5525.1025.1623.975,745
Aug 23, 202425.7325.8225.4325.7324.528,125
Aug 22, 202425.7325.7825.6225.7324.525,321
Aug 21, 202425.5225.7125.5325.5824.383,115
Aug 20, 202425.7125.8925.5125.7024.495,863
Aug 19, 202425.3725.6625.3325.3824.191,973
Aug 16, 202425.5225.5525.2825.5224.334,184
Aug 15, 202425.2225.5025.0825.2024.029,459
Aug 14, 202424.9825.2824.9525.1523.962,642
Aug 13, 202424.6624.9524.6624.8023.648,553
Aug 12, 202424.8924.9524.4824.5323.385,108
Aug 9, 202424.6625.0124.6724.7823.6215,281
Aug 8, 202424.3524.7324.2324.6623.5021,867
Aug 7, 202424.2524.7224.3224.6923.5319,735
Aug 6, 202424.4424.5023.9123.9922.8612,666
Aug 5, 202423.6224.2423.0724.0722.9432,191
Aug 2, 202425.3625.4024.3724.4723.325,619
Aug 1, 202426.1226.2425.5325.6524.4512,049
Jul 31, 202426.7727.0326.1126.4225.1830,294
Jul 30, 202426.2426.7326.1626.7625.511,472
Jul 29, 202426.1826.7126.1126.2525.0210,861
Jul 26, 202426.3326.3725.9526.2525.0116,700
Jul 25, 202425.7226.4825.6926.1924.967,548
Jul 24, 202427.0827.0925.3626.5825.3334,872
Jul 23, 202427.1127.4726.9127.1425.8624,971
Jul 22, 202425.8927.1126.0126.9025.6429,217
Jul 19, 202426.0726.3825.9026.1624.932,047
Jul 18, 202426.3326.4426.1726.1424.9168,150
Jul 17, 202426.6926.7426.2326.6025.367,372
Jul 16, 202426.5126.8326.5326.5225.277,699
Jul 15, 202427.0327.5026.5226.6025.369,988
Jul 12, 202426.4727.1126.2726.8725.6160,395
Jul 11, 202426.3126.5226.0126.2224.989,937
Jul 10, 202426.3026.3526.0426.1824.954,861
Jul 9, 202426.6726.7126.1926.5625.3120,902
Jul 8, 202426.8326.8826.5926.7325.4733,472
Jul 5, 202426.9727.1326.7526.9625.6910,091
Jul 4, 202426.8627.0226.3626.6825.437,836
Jul 3, 202427.1327.4226.0326.6725.4195,088
Jul 2, 202426.9427.4527.1527.4326.1518,023
Jul 1, 202427.1427.5427.0027.3626.0710,279
Jun 28, 202426.9327.2126.6226.6325.378,540
Jun 27, 202426.6526.8626.5026.6625.409,572
Jun 26, 202426.9327.2226.5926.9525.6810,594
Jun 25, 202427.4827.5226.7427.0825.8014,864
Jun 24, 202426.9627.7427.0027.4226.1331,349
Jun 21, 202427.0027.0027.0027.0025.74-
Jun 20, 202426.5527.0426.6327.0025.74339,785
Jun 19, 202426.7027.1426.4826.8825.6227,052
Jun 18, 202425.8926.8626.2226.8025.5421,014
Jun 17, 202425.7126.2125.4425.5824.3714,525
Jun 14, 202426.4826.4625.5925.9024.6820,910
Jun 13, 202424.2527.4724.1526.5525.3084,603
Jun 12, 202423.2423.5623.0523.5622.45133,952
Jun 11, 202423.5123.5823.1223.1722.0965,465
Jun 10, 202423.6123.7323.2723.3322.2342,287
Jun 7, 202424.0524.1223.6123.9422.8233,912
Jun 6, 202424.1924.3224.0024.1623.0329,880
Jun 5, 202424.1724.1823.9624.1723.0338,921
Jun 4, 202424.3224.3423.9824.2823.1423,116
Jun 3, 202424.9025.0824.2624.5523.4055,180
May 31, 202424.6524.6624.3624.6323.47162,318
May 30, 202424.0924.6824.1224.4523.30137,019
May 29, 202425.1825.0624.0524.4023.25120,104
May 28, 202425.4925.7125.1525.4924.2930,866
May 24, 202425.0225.2424.9825.0023.8319,426
May 23, 202425.3025.5324.9325.1523.9644,022
May 22, 202425.5325.5225.0925.5024.3086,637
May 21, 202426.0326.1125.4425.6324.4328,946
May 20, 202425.4326.3825.4026.2224.9881,979
May 17, 202425.8225.8925.3725.4824.2838,744
May 16, 202425.5525.8925.5325.6024.40454,409
May 15, 202425.3325.6825.1125.7424.53459,844
May 14, 202424.5325.3324.5725.3424.1510,385
May 13, 202424.1724.5724.0224.5823.432,327,541
May 10, 202424.2224.6524.1624.4023.2557,000
May 9, 202424.0824.0824.0824.0822.95-
May 8, 202423.7324.1923.7024.0822.9551,596
May 7, 202423.7223.8323.5623.7222.618,910
May 3, 202423.3323.6123.2923.4322.3321,946
May 2, 202423.3423.3123.3123.2422.1517,470