Helsinki - Delayed Quote EUR

Remedy Entertainment Oyj (REMEDY.HE)

Compare
13.30 -0.10 (-0.75%)
At close: December 20 at 6:29:52 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 13.38 13.38 13.10 13.30 13.30 24,265
Dec 19, 2024 13.46 13.60 13.34 13.40 13.40 17,028
Dec 18, 2024 13.48 13.80 13.34 13.50 13.50 13,559
Dec 17, 2024 13.66 13.70 13.42 13.50 13.50 11,083
Dec 16, 2024 14.00 14.02 13.62 13.66 13.66 7,057
Dec 13, 2024 13.94 14.32 13.86 13.98 13.98 11,872
Dec 12, 2024 14.30 14.30 13.84 13.98 13.98 5,942
Dec 11, 2024 14.02 14.44 14.02 14.42 14.42 7,529
Dec 10, 2024 13.82 14.40 13.76 14.00 14.00 14,123
Dec 9, 2024 14.08 14.10 13.76 13.82 13.82 9,585
Dec 5, 2024 14.44 14.44 14.10 14.10 14.10 5,015
Dec 4, 2024 14.28 14.48 14.24 14.46 14.46 7,447
Dec 3, 2024 14.56 14.92 14.26 14.28 14.28 8,145
Dec 2, 2024 14.64 14.84 14.24 14.48 14.48 7,565
Nov 29, 2024 14.70 15.38 14.48 14.48 14.48 108,313
Nov 28, 2024 14.14 14.88 14.14 14.68 14.68 12,240
Nov 27, 2024 13.84 14.30 13.84 14.10 14.10 13,648
Nov 26, 2024 13.92 14.04 13.64 14.00 14.00 10,669
Nov 25, 2024 13.38 13.86 13.28 13.78 13.78 6,204
Nov 22, 2024 13.28 13.50 13.18 13.24 13.24 10,156
Nov 21, 2024 12.94 13.28 12.92 13.06 13.06 6,950
Nov 20, 2024 13.16 13.50 12.82 12.90 12.90 16,214
Nov 19, 2024 13.42 13.66 12.72 12.90 12.90 16,876
Nov 18, 2024 13.60 14.24 13.18 13.20 13.20 7,265
Nov 15, 2024 13.20 13.62 13.20 13.60 13.60 7,987
Nov 14, 2024 13.18 13.48 13.06 13.20 13.20 15,010
Nov 13, 2024 12.98 13.20 12.76 13.12 13.12 11,865
Nov 12, 2024 13.42 13.42 12.92 13.08 13.08 13,750
Nov 11, 2024 13.98 13.98 13.22 13.42 13.42 15,489
Nov 8, 2024 14.08 14.50 13.78 14.00 14.00 7,956
Nov 7, 2024 14.10 14.32 13.92 14.08 14.08 9,998
Nov 6, 2024 14.64 14.94 14.12 14.36 14.36 9,823
Nov 5, 2024 14.94 14.94 14.46 14.56 14.56 8,029
Nov 4, 2024 15.28 15.28 14.88 14.96 14.96 9,617
Nov 1, 2024 15.92 16.46 14.98 15.32 15.32 18,903
Oct 31, 2024 15.92 15.92 15.50 15.72 15.72 4,559
Oct 30, 2024 15.80 16.00 15.78 15.90 15.90 13,626
Oct 29, 2024 15.86 15.90 15.66 15.82 15.82 1,238
Oct 28, 2024 16.00 16.00 15.64 15.90 15.90 3,093
Oct 25, 2024 15.92 16.00 15.48 16.00 16.00 3,166
Oct 24, 2024 15.74 16.06 15.74 16.00 16.00 899
Oct 23, 2024 15.90 16.02 15.88 16.00 16.00 2,122
Oct 22, 2024 15.92 15.92 15.60 15.90 15.90 2,992
Oct 21, 2024 16.00 16.00 15.70 15.92 15.92 4,064
Oct 18, 2024 16.00 16.12 15.88 16.02 16.02 3,163
Oct 17, 2024 15.74 15.92 15.74 15.74 15.74 1,584
Oct 16, 2024 15.66 15.96 15.60 15.74 15.74 1,747
Oct 15, 2024 15.80 16.08 15.68 15.72 15.72 5,112
Oct 14, 2024 15.98 16.00 15.76 15.80 15.80 3,287
Oct 11, 2024 15.92 15.98 15.74 15.98 15.98 5,961
Oct 10, 2024 16.12 16.12 15.92 15.98 15.98 6,794
Oct 9, 2024 16.30 16.30 16.04 16.10 16.10 10,109
Oct 8, 2024 16.30 16.40 16.10 16.26 16.26 3,344
Oct 7, 2024 16.46 16.48 16.26 16.26 16.26 2,730
Oct 4, 2024 16.40 16.50 16.20 16.46 16.46 2,943
Oct 3, 2024 16.58 16.60 16.26 16.40 16.40 3,117
Oct 2, 2024 16.74 16.86 16.52 16.56 16.56 1,928
Oct 1, 2024 16.96 17.26 16.42 16.62 16.62 5,130
Sep 30, 2024 16.96 17.28 16.80 16.94 16.94 4,591
Sep 27, 2024 16.64 17.16 16.64 16.94 16.94 6,195
Sep 26, 2024 16.96 16.98 16.32 16.60 16.60 4,107
Sep 25, 2024 16.66 17.10 16.66 16.92 16.92 1,994
Sep 24, 2024 16.80 16.84 16.54 16.66 16.66 1,050
Sep 23, 2024 16.60 16.86 16.18 16.80 16.80 3,022
Sep 20, 2024 16.94 17.00 16.56 16.88 16.88 1,995
Sep 19, 2024 16.60 17.00 16.60 16.94 16.94 2,051
Sep 18, 2024 16.62 16.70 16.50 16.60 16.60 1,954
Sep 17, 2024 16.72 16.80 16.50 16.80 16.80 1,295
Sep 16, 2024 16.66 16.78 16.44 16.72 16.72 2,501
Sep 13, 2024 16.60 16.80 16.52 16.70 16.70 2,436
Sep 12, 2024 16.60 16.80 16.54 16.64 16.64 2,408
Sep 11, 2024 16.56 16.74 16.40 16.54 16.54 3,109
Sep 10, 2024 16.92 16.96 16.50 16.82 16.82 4,825
Sep 9, 2024 17.22 17.38 16.70 16.92 16.92 5,912
Sep 6, 2024 17.88 17.88 17.32 17.46 17.46 1,391
Sep 5, 2024 17.80 18.00 17.48 17.90 17.90 3,983
Sep 4, 2024 17.42 17.60 17.06 17.50 17.50 2,963
Sep 3, 2024 17.88 17.88 17.22 17.40 17.40 4,648
Sep 2, 2024 18.20 18.20 17.66 17.90 17.90 7,584
Aug 30, 2024 18.24 18.94 18.00 18.24 18.24 17,329
Aug 29, 2024 16.80 17.00 16.70 17.00 17.00 1,511
Aug 28, 2024 17.14 17.26 16.80 16.80 16.80 11,145
Aug 27, 2024 16.88 17.26 16.88 17.26 17.26 1,982
Aug 26, 2024 17.00 17.20 16.86 16.86 16.86 4,126
Aug 23, 2024 16.68 17.00 16.68 16.98 16.98 2,660
Aug 22, 2024 16.90 17.08 16.60 16.78 16.78 4,181
Aug 21, 2024 17.04 17.14 16.82 16.90 16.90 2,004
Aug 20, 2024 17.14 17.16 16.96 17.04 17.04 1,607
Aug 19, 2024 17.04 17.36 17.04 17.26 17.26 1,731
Aug 16, 2024 17.00 17.20 16.94 17.00 17.00 1,640
Aug 15, 2024 17.18 17.32 16.88 17.00 17.00 2,029
Aug 14, 2024 17.32 17.34 16.90 17.18 17.18 2,930
Aug 13, 2024 16.92 17.50 16.88 17.34 17.34 5,818
Aug 12, 2024 17.28 17.36 16.74 17.10 17.10 4,796
Aug 9, 2024 17.50 17.50 16.50 17.20 17.20 6,701
Aug 8, 2024 17.62 17.90 17.46 17.52 17.52 1,857
Aug 7, 2024 17.00 17.90 16.82 17.48 17.48 2,635
Aug 6, 2024 16.38 17.48 16.38 17.08 17.08 2,569
Aug 5, 2024 16.42 17.00 15.30 16.42 16.42 8,472
Aug 2, 2024 17.08 17.46 17.00 17.00 17.00 2,082
Aug 1, 2024 17.78 17.78 17.28 17.64 17.64 1,796
Jul 31, 2024 16.90 17.80 16.90 17.80 17.80 1,359
Jul 30, 2024 16.70 17.20 16.70 17.10 17.10 4,462
Jul 29, 2024 17.12 17.20 17.00 17.20 17.20 2,680
Jul 26, 2024 17.20 17.70 17.06 17.12 17.12 2,335
Jul 25, 2024 17.18 17.20 17.04 17.20 17.20 2,396
Jul 24, 2024 17.20 17.50 17.00 17.40 17.40 4,409
Jul 23, 2024 17.38 17.62 17.14 17.20 17.20 2,782
Jul 22, 2024 17.40 17.96 17.38 17.38 17.38 1,684
Jul 19, 2024 17.56 17.70 17.32 17.38 17.38 1,213
Jul 18, 2024 17.76 17.84 17.56 17.56 17.56 892
Jul 17, 2024 17.64 17.88 17.60 17.72 17.72 1,761
Jul 16, 2024 18.00 18.10 17.76 17.90 17.90 1,115
Jul 15, 2024 18.14 18.14 17.66 17.84 17.84 3,084
Jul 12, 2024 18.50 18.50 17.94 18.16 18.16 2,075
Jul 11, 2024 18.00 18.68 17.78 18.52 18.52 4,348
Jul 10, 2024 17.72 18.16 17.72 17.98 17.98 4,488
Jul 9, 2024 17.80 18.00 17.68 17.94 17.94 2,468
Jul 8, 2024 17.78 18.52 17.72 18.02 18.02 1,053
Jul 5, 2024 18.12 18.12 17.60 17.72 17.72 2,415
Jul 4, 2024 17.66 18.22 17.66 18.12 18.12 2,529
Jul 3, 2024 17.60 17.60 17.20 17.60 17.60 2,626
Jul 2, 2024 17.36 17.78 17.36 17.62 17.62 1,815
Jul 1, 2024 17.56 17.92 17.36 17.38 17.38 4,745
Jun 28, 2024 17.38 17.88 17.30 17.56 17.56 2,897
Jun 27, 2024 17.40 17.54 17.16 17.38 17.38 5,105
Jun 26, 2024 17.88 17.88 17.36 17.40 17.40 2,421
Jun 25, 2024 17.84 17.88 17.54 17.88 17.88 1,005
Jun 24, 2024 17.34 17.98 17.34 17.72 17.72 2,897
Jun 20, 2024 18.12 18.12 17.42 17.66 17.66 5,572
Jun 19, 2024 17.98 17.98 17.36 17.40 17.40 3,504
Jun 18, 2024 17.72 18.34 17.34 17.98 17.98 3,610
Jun 17, 2024 18.04 18.30 17.40 17.72 17.72 5,959
Jun 14, 2024 18.42 18.54 17.90 17.96 17.96 5,100
Jun 13, 2024 19.20 19.26 18.42 18.42 18.42 7,740
Jun 12, 2024 19.18 19.36 19.06 19.18 19.18 3,181
Jun 11, 2024 19.52 19.66 19.06 19.16 19.16 5,312
Jun 10, 2024 20.15 20.15 19.36 19.68 19.68 4,754
Jun 7, 2024 20.50 20.50 19.86 20.20 20.20 3,515
Jun 6, 2024 20.35 20.80 20.05 20.25 20.25 6,103
Jun 5, 2024 19.82 20.30 19.70 20.15 20.15 2,232
Jun 4, 2024 19.60 20.10 19.52 19.82 19.82 6,895
Jun 3, 2024 20.35 20.50 19.36 19.36 19.36 18,175
May 31, 2024 20.15 22.35 19.64 20.35 20.35 85,139
May 30, 2024 19.40 20.75 19.20 20.35 20.35 28,647
May 29, 2024 19.68 19.80 18.86 19.80 19.80 9,710
May 28, 2024 19.44 19.68 19.32 19.68 19.68 3,530
May 27, 2024 19.20 19.36 19.08 19.34 19.34 3,561
May 24, 2024 19.36 19.36 18.92 19.20 19.20 4,877
May 23, 2024 19.72 19.90 19.16 19.36 19.36 7,689
May 22, 2024 19.82 19.82 19.14 19.40 19.40 2,736
May 21, 2024 19.98 20.00 19.12 19.48 19.48 5,476
May 20, 2024 19.08 20.10 19.08 20.00 20.00 34,607
May 17, 2024 18.92 19.28 18.80 19.08 19.08 4,909
May 16, 2024 19.32 19.36 18.94 18.96 18.96 3,558
May 15, 2024 19.14 19.34 19.00 19.32 19.32 8,883
May 14, 2024 18.70 19.38 18.58 19.22 19.22 7,917
May 13, 2024 18.62 18.72 18.02 18.72 18.72 5,481
May 10, 2024 18.18 18.70 17.90 18.58 18.58 8,851
May 8, 2024 18.80 18.94 18.08 18.08 18.08 6,803
May 7, 2024 18.86 19.96 18.30 18.74 18.74 11,335
May 6, 2024 20.10 20.20 18.70 18.82 18.82 12,176
May 3, 2024 19.64 20.15 19.64 20.10 20.10 7,111
May 2, 2024 19.06 19.90 18.72 19.58 19.58 18,029
Apr 30, 2024 19.24 19.40 18.88 19.10 19.10 7,878
Apr 29, 2024 19.08 19.98 18.40 19.20 19.20 38,520
Apr 26, 2024 16.40 19.68 16.40 18.72 18.72 63,785
Apr 25, 2024 16.52 16.76 16.30 16.40 16.40 8,348
Apr 24, 2024 16.82 16.88 16.44 16.52 16.52 2,746
Apr 23, 2024 16.74 16.92 16.60 16.86 16.86 2,712
Apr 22, 2024 16.66 16.88 16.64 16.74 16.74 2,921
Apr 19, 2024 16.78 16.78 16.58 16.66 16.66 4,043
Apr 18, 2024 16.58 16.78 16.42 16.78 16.78 1,788
Apr 17, 2024 16.58 16.62 16.38 16.58 16.58 3,984
Apr 16, 2024 16.50 16.78 16.26 16.58 16.58 9,306
Apr 15, 2024 16.94 16.94 16.52 16.78 16.78 7,193
Apr 12, 2024 16.96 17.36 16.86 16.94 16.94 9,504
Apr 11, 2024 16.76 16.94 16.50 16.74 16.74 9,930
Apr 10, 2024 16.84 17.00 16.64 16.74 16.74 4,740
Apr 9, 2024 16.80 16.98 16.64 16.84 16.84 7,020
Apr 8, 2024 16.80 16.98 16.66 16.88 16.88 5,243
Apr 5, 2024 16.46 16.84 16.40 16.76 16.76 6,803
Apr 4, 2024 16.44 16.64 16.36 16.50 16.50 7,230
Apr 3, 2024 16.28 16.60 16.10 16.44 16.44 5,808
Apr 2, 2024 16.36 16.64 16.12 16.26 16.26 5,556
Mar 28, 2024 16.60 16.60 16.16 16.34 16.34 25,857
Mar 27, 2024 16.32 16.68 16.30 16.42 16.42 6,434
Mar 26, 2024 16.24 16.46 16.02 16.32 16.32 5,344
Mar 25, 2024 16.84 17.08 16.22 16.24 16.24 9,594
Mar 22, 2024 17.10 17.10 16.44 16.84 16.84 7,812
Mar 21, 2024 16.78 17.00 16.58 16.86 16.86 6,658
Mar 20, 2024 16.84 17.44 16.50 16.70 16.70 9,033
Mar 19, 2024 17.20 17.64 16.58 16.90 16.90 11,230
Mar 18, 2024 17.06 17.50 17.04 17.10 17.10 8,339
Mar 15, 2024 16.68 17.12 16.62 17.04 17.04 13,054
Mar 14, 2024 16.66 17.30 16.56 16.70 16.70 18,908
Mar 13, 2024 16.28 16.56 16.28 16.40 16.40 7,602
Mar 12, 2024 15.76 16.38 15.76 16.28 16.28 8,884
Mar 11, 2024 16.22 16.26 15.76 15.80 15.80 6,899
Mar 8, 2024 16.18 16.26 16.00 16.22 16.22 4,737
Mar 7, 2024 16.56 16.58 16.10 16.16 16.16 9,490
Mar 6, 2024 16.10 16.62 15.98 16.58 16.58 8,846
Mar 5, 2024 16.52 16.66 16.02 16.12 16.12 7,193
Mar 4, 2024 16.50 16.90 16.20 16.44 16.44 11,584
Mar 1, 2024 16.70 16.70 16.10 16.48 16.48 9,284
Feb 29, 2024 16.30 16.86 16.30 16.76 16.76 18,166
Feb 28, 2024 16.12 16.52 15.70 15.88 15.88 16,294
Feb 27, 2024 15.90 16.10 15.66 15.92 15.92 15,619
Feb 26, 2024 16.46 16.46 15.86 15.90 15.90 18,181
Feb 23, 2024 16.72 16.78 16.18 16.48 16.48 8,648
Feb 22, 2024 16.82 16.82 16.56 16.72 16.72 8,253
Feb 21, 2024 17.10 17.20 16.74 16.82 16.82 11,530
Feb 20, 2024 17.48 17.52 17.04 17.04 17.04 6,612
Feb 19, 2024 17.08 17.50 17.08 17.46 17.46 10,096
Feb 16, 2024 17.28 17.30 16.56 17.02 17.02 48,015
Feb 15, 2024 18.66 18.66 18.16 18.22 18.22 7,616
Feb 14, 2024 18.84 18.84 18.18 18.56 18.56 19,473
Feb 13, 2024 18.00 18.80 18.00 18.34 18.34 54,951
Feb 12, 2024 18.08 18.40 17.16 17.62 17.62 19,134
Feb 9, 2024 17.74 18.24 17.46 18.04 18.04 15,177
Feb 8, 2024 18.40 18.70 17.10 17.72 17.72 53,804
Feb 7, 2024 20.90 20.90 17.98 18.28 18.28 116,219
Feb 6, 2024 22.90 23.35 20.05 21.60 21.60 67,485
Feb 5, 2024 23.75 23.85 22.55 22.90 22.90 19,559
Feb 2, 2024 23.45 23.85 23.30 23.85 23.85 4,657
Feb 1, 2024 23.45 23.95 23.40 23.45 23.45 3,252
Jan 31, 2024 23.95 23.95 23.50 23.70 23.70 4,685
Jan 30, 2024 24.65 24.65 23.80 24.10 24.10 6,241
Jan 29, 2024 24.45 24.65 23.95 24.65 24.65 2,775
Jan 26, 2024 24.55 24.65 24.20 24.45 24.45 1,983
Jan 25, 2024 24.70 24.80 24.30 24.60 24.60 2,769
Jan 24, 2024 24.70 25.00 24.55 24.85 24.85 2,812
Jan 23, 2024 24.50 24.80 24.15 24.50 24.50 3,947
Jan 22, 2024 24.45 24.80 24.00 24.45 24.45 4,557
Jan 19, 2024 24.85 25.05 24.40 24.45 24.45 3,278
Jan 18, 2024 24.55 25.20 24.50 24.85 24.85 2,722
Jan 17, 2024 25.50 25.50 24.35 24.75 24.75 4,726
Jan 16, 2024 25.55 25.90 25.25 25.50 25.50 2,079
Jan 15, 2024 26.10 26.15 25.55 25.55 25.55 815
Jan 12, 2024 26.15 26.50 25.95 26.15 26.15 4,273
Jan 11, 2024 26.00 26.35 25.35 25.80 25.80 8,200
Jan 10, 2024 25.20 26.30 25.20 26.25 26.25 6,452
Jan 9, 2024 25.35 25.50 25.05 25.10 25.10 2,128
Jan 8, 2024 25.00 25.45 24.80 25.35 25.35 6,676
Jan 5, 2024 24.80 25.45 24.75 25.00 25.00 4,392
Jan 4, 2024 24.45 25.35 24.35 25.25 25.25 10,450
Jan 3, 2024 24.95 24.95 23.90 24.30 24.30 8,732
Jan 2, 2024 25.40 25.85 24.35 24.50 24.50 14,764
Dec 29, 2023 24.50 25.50 24.50 25.40 25.40 20,186
Dec 28, 2023 24.60 24.95 24.20 24.65 24.65 11,264
Dec 27, 2023 24.80 25.15 24.50 24.60 24.60 10,783
Dec 22, 2023 24.60 24.80 24.00 24.80 24.80 12,924
Dec 21, 2023 24.40 24.80 24.15 24.75 24.75 7,781
Dec 20, 2023 24.30 24.40 24.15 24.40 24.40 8,320

Related Tickers

ENVAR.ST
19.35
+4.43%
 
FDEV.L Frontier Developments plc
195.00
-0.81%
 
PDX.ST Paradox Interactive AB (publ)
205.20
-1.35%
 
EMBRAC-B.ST Embracer Group AB (publ)
30.40
-2.44%
 
CDR.WA CD Projekt S.A.
187.30
-0.74%
 
NTES NetEase, Inc.
92.09
+0.30%
 
NTDOY Nintendo Co., Ltd.
14.70
+0.07%
 
SKLZ Skillz Inc.
4.5400
-0.66%
 
TTWO Take-Two Interactive Software, Inc.
181.97
+0.33%