Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Helsinki - Delayed Quote EUR

Vaisala Oyj (VAIAS.HE)

Compare
43.05
-1.35
(-3.04%)
At close: April 4 at 6:29:57 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202544.0044.2042.5043.2543.2543,453
Apr 3, 202544.8545.3044.1544.4044.4015,203
Apr 2, 202546.4046.4045.1545.8545.8513,636
Apr 1, 202544.6546.5544.6546.4046.4013,257
Mar 31, 202545.6545.6544.0544.6544.6517,318
Mar 28, 202545.4046.0545.3045.6545.6515,745
Mar 27, 202545.6045.6045.1045.4045.406,107
Mar 26, 2025 0.85 Dividend
Mar 26, 202547.3547.4045.4045.6045.6075,849
Mar 25, 202546.4547.6545.8547.4046.55299,874
Mar 24, 202546.3546.8046.0046.0045.1819,902
Mar 21, 202546.5546.8545.8046.0045.1821,877
Mar 20, 202547.0047.0045.7046.2045.3758,898
Mar 19, 202547.0047.0046.4046.5045.6747,334
Mar 18, 202545.9546.7545.7546.6045.7665,929
Mar 17, 202545.9046.2545.7045.9045.0812,279
Mar 14, 202545.1046.0045.1045.8545.0318,161
Mar 13, 202545.9546.1045.0045.0044.1919,564
Mar 12, 202545.8046.4545.7545.9045.0891,831
Mar 11, 202546.3046.3545.7045.7044.8874,845
Mar 10, 202547.1547.5046.0546.1045.2733,806
Mar 7, 202547.4047.4546.4047.1546.30141,583
Mar 6, 202548.0048.2547.4047.4046.55121,193
Mar 5, 202547.4548.5047.4547.7546.898,663
Mar 4, 202548.6548.6547.3547.3546.50335,177
Mar 3, 202548.0049.2047.8548.9548.0720,347
Feb 28, 202548.5048.5547.3547.8046.9436,402
Feb 27, 202548.9049.3548.4548.5547.6813,013
Feb 26, 202549.1049.3548.7048.9548.079,793
Feb 25, 202549.2549.5048.7048.8047.929,909
Feb 24, 202550.2050.3048.7048.7047.8322,333
Feb 21, 202551.1051.5050.0050.2049.3017,301
Feb 20, 202550.6052.2050.6051.1050.18259,567
Feb 19, 202553.6053.6050.4050.6049.6955,404
Feb 18, 202553.3054.1051.1053.9052.93103,310
Feb 17, 202554.4054.5053.7054.5053.5212,554
Feb 14, 202554.6054.8054.1054.2053.2312,151
Feb 13, 202554.1054.9053.7054.5053.5215,291
Feb 12, 202553.9054.3053.5054.0053.0310,334
Feb 11, 202553.6054.1053.4053.5052.5411,818
Feb 10, 202553.2053.8053.0053.5052.549,449
Feb 7, 202553.8054.0053.3053.4052.444,552
Feb 6, 202552.9053.8052.7053.8052.8412,242
Feb 5, 202553.1053.1052.6052.9051.954,879
Feb 4, 202552.4053.2052.0053.1052.1510,044
Feb 3, 202552.0052.5051.5052.4051.4619,116
Jan 31, 202553.4053.7052.4053.4052.4415,719
Jan 30, 202552.7053.4052.7053.0052.058,364
Jan 29, 202552.6053.2052.4052.7051.7524,685
Jan 28, 202552.6053.0051.9052.6051.669,432
Jan 27, 202553.2053.2051.8052.6051.6650,139
Jan 24, 202553.8053.9053.3053.5052.5426,648
Jan 23, 202554.5054.7053.7053.7052.744,197
Jan 22, 202553.6054.7053.6054.5053.5233,062
Jan 21, 202552.7053.5052.1053.5052.544,962
Jan 20, 202553.6054.0052.8053.0052.05124,935
Jan 17, 202550.4053.6049.8053.6052.6459,536
Jan 16, 202549.1551.5049.1550.4049.5023,818
Jan 15, 202546.1547.1546.1547.0046.1610,531
Jan 14, 202547.2547.3546.0546.3545.526,152
Jan 13, 202547.3547.5046.7546.9046.063,928
Jan 10, 202548.9548.9547.3547.3546.506,341
Jan 9, 202548.0548.5047.9548.5047.634,758
Jan 8, 202550.2050.3048.0548.1547.297,205
Jan 7, 202549.8050.9049.7050.3049.4014,121
Jan 3, 202549.4549.8549.2549.8048.916,620
Jan 2, 202548.5549.4548.5549.4048.5113,440
Dec 30, 202448.5048.5047.7548.4047.534,812
Dec 27, 202448.1548.9048.1548.5547.685,489
Dec 23, 202446.8048.2546.4048.1547.29138,501
Dec 20, 202446.7047.0546.0047.0046.16109,775
Dec 19, 202446.6546.9546.2546.6545.8137,575
Dec 18, 202446.6047.0046.4047.0046.165,799
Dec 17, 202446.2046.9545.7546.6045.7615,202
Dec 16, 202447.1547.1546.2046.4045.574,693
Dec 13, 202447.6548.2047.0547.2046.3529,787
Dec 12, 202447.5548.0047.5047.7046.8416,395
Dec 11, 202447.6048.1047.5547.5546.705,137
Dec 10, 202448.6048.6047.5047.6546.807,112
Dec 9, 202448.0549.1048.0548.5047.6311,540
Dec 5, 202449.4549.4548.0048.2547.385,655
Dec 4, 202448.5049.4548.4549.0048.127,304
Dec 3, 202449.5049.7048.0048.5047.636,731
Dec 2, 202448.4550.0047.8049.4548.5622,927
Nov 29, 202447.5548.5547.0548.5547.6818,755
Nov 28, 202447.5548.1547.3047.3046.4533,177
Nov 27, 202447.2548.5547.2548.4547.589,964
Nov 26, 202448.1048.3047.3047.6546.8012,145
Nov 25, 202447.5048.2547.3548.2047.3426,551
Nov 22, 202446.9047.5546.8047.5046.653,700
Nov 21, 202446.5547.0546.3047.0546.217,156
Nov 20, 202446.0046.6045.9046.5545.724,437
Nov 19, 202445.3046.2044.8046.0045.188,323
Nov 18, 202446.5546.5545.2545.2544.449,793
Nov 15, 202446.9046.9045.7046.2045.374,182
Nov 14, 202445.5045.7545.2545.7044.882,048
Nov 13, 202444.4045.6044.4045.5044.684,461
Nov 12, 202446.3046.6544.4544.5043.702,805
Nov 11, 202447.2547.8046.5046.7045.862,813
Nov 8, 202447.0047.5547.0047.2546.405,978
Nov 7, 202445.7047.0045.6047.0046.1611,411
Nov 6, 202445.3546.1045.2545.7044.885,927
Nov 5, 202445.9547.9044.7045.2544.448,098
Nov 4, 202444.9045.2544.2044.4043.6019,118
Nov 1, 202444.7045.6044.3544.9044.0914,505
Oct 31, 202444.3045.3043.5544.6543.8517,942
Oct 30, 202444.8045.6044.3044.3043.5114,711
Oct 29, 202446.2046.2044.7044.7043.9013,585
Oct 28, 202445.9546.5545.8046.2045.376,207
Oct 25, 202446.0546.5545.7045.9545.1316,639
Oct 24, 202448.3048.3545.4546.0545.2236,750
Oct 23, 202447.8548.4547.8048.0547.193,002
Oct 22, 202448.4548.6047.5047.9547.091,771
Oct 21, 202448.4049.1048.4048.4547.581,106
Oct 18, 202448.2048.5048.0048.5047.632,973
Oct 17, 202448.0548.2047.5548.2047.342,762
Oct 16, 202448.4048.4547.2048.0547.195,498
Oct 15, 202448.7049.5048.1048.4047.535,980
Oct 14, 202449.0049.2048.6048.7047.831,856
Oct 11, 202448.1549.1047.7048.9548.073,634
Oct 10, 202448.6548.6547.7048.1547.291,997
Oct 9, 202448.6548.9548.1048.5047.631,724
Oct 8, 202448.3048.8047.0548.6547.785,134
Oct 7, 202448.5548.8548.2048.3047.432,395
Oct 4, 202448.3048.9048.1048.6047.733,792
Oct 3, 202449.7049.7048.3048.4047.537,730
Oct 2, 202449.0049.5548.5549.2548.377,698
Oct 1, 202449.3549.7048.5548.5547.686,498
Sep 30, 202448.7049.4547.9049.2048.3215,287
Sep 27, 202448.7549.2548.3048.7047.8310,259
Sep 26, 202448.7549.8048.7048.7547.889,479
Sep 25, 202448.0048.9048.0048.6547.783,792
Sep 24, 202447.3548.0047.1048.0047.148,121
Sep 23, 202446.8047.4546.5047.3046.452,383
Sep 20, 202444.7047.5044.7046.8546.015,541
Sep 19, 202446.8047.3046.6047.2546.403,712
Sep 18, 202447.4547.4546.4046.7545.915,843
Sep 17, 202446.2547.4545.9547.4546.6011,523
Sep 16, 202447.3047.3045.8046.2545.423,693
Sep 13, 202445.1548.1045.0047.3046.45112,887
Sep 12, 202444.5045.3544.5044.9544.145,091
Sep 11, 202444.8545.1044.3544.5043.704,714
Sep 10, 202445.0045.2044.6544.8544.052,335
Sep 9, 202444.1545.4544.1544.9544.143,851
Sep 6, 202444.6044.6043.8044.0543.266,376
Sep 5, 202445.4045.4044.3044.5543.7527,577
Sep 4, 202445.0045.8044.7545.3044.495,935
Sep 3, 202447.1547.2545.5545.5544.7314,811
Sep 2, 202447.8547.9047.0047.0046.164,512
Aug 30, 202446.2048.0046.1047.8546.9930,046
Aug 29, 202444.1546.3044.1546.2545.4215,178
Aug 28, 202443.1544.6543.1544.1543.364,884
Aug 27, 202443.6044.0043.0043.1542.3828,460
Aug 26, 202443.9544.0043.5543.7542.9710,885
Aug 23, 202443.5044.0043.0044.0043.217,188
Aug 22, 202443.0544.0043.0543.5042.722,335
Aug 21, 202443.3043.7043.2043.3042.524,969
Aug 20, 202443.6543.6543.1043.3042.525,906
Aug 19, 202443.3543.8043.3543.6042.824,350
Aug 16, 202443.7043.7542.8043.3042.5230,811
Aug 15, 202442.9043.6042.7543.5542.772,374
Aug 14, 202442.3543.0042.1543.0042.236,262
Aug 13, 202442.1043.3042.1042.4041.646,693
Aug 12, 202442.9043.2041.9042.3541.594,656
Aug 9, 202443.2043.2042.4042.9042.132,491
Aug 8, 202443.1043.4042.6542.8542.082,534
Aug 7, 202442.9543.4042.6043.1042.333,309
Aug 6, 202442.6043.5041.7042.5541.794,225
Aug 5, 202442.9543.1541.0542.6541.896,670
Aug 2, 202444.0544.0542.6543.2042.434,167
Aug 1, 202445.8546.1044.0544.0543.268,243
Jul 31, 202444.9045.9044.9045.6044.784,311
Jul 30, 202444.3545.6544.3044.9044.099,559
Jul 29, 202444.4544.8543.9544.0043.213,051
Jul 26, 202444.0544.9043.8044.5043.7011,650
Jul 25, 202442.0044.7042.0044.5043.7042,623
Jul 24, 202439.1040.0038.8039.1538.456,108
Jul 23, 202440.4040.4038.9039.3538.644,976
Jul 22, 202440.4040.5540.1040.5039.771,828
Jul 19, 202440.8041.3540.4040.4039.685,217
Jul 18, 202440.3541.0540.3540.8040.073,518
Jul 17, 202440.2540.5039.9040.4539.722,645
Jul 16, 202439.8540.3539.7040.2539.536,656
Jul 15, 202440.4540.6539.8039.9539.2311,627
Jul 12, 202441.1541.1540.0040.3539.637,098
Jul 11, 202439.7541.2539.6041.2040.466,057
Jul 10, 202439.9040.0039.5039.7038.993,373
Jul 9, 202440.1540.4539.7039.9039.183,930
Jul 8, 202440.1040.3539.5040.0039.283,026
Jul 5, 202441.4541.4540.1040.1539.431,995
Jul 4, 202440.9041.3040.3541.0540.316,387
Jul 3, 202440.3541.2040.3041.0040.263,793
Jul 2, 202439.9540.6039.8540.3039.582,186
Jul 1, 202440.1540.5039.8540.0539.331,647
Jun 28, 202439.8040.7539.8040.2039.485,498
Jun 27, 202440.1040.9540.1040.5039.7712,398
Jun 26, 202441.0541.5039.7539.7539.0421,776
Jun 25, 202441.5541.6541.3041.3040.564,625
Jun 24, 202440.9541.6540.9541.5040.764,556
Jun 20, 202439.7541.3539.7541.1540.414,419
Jun 19, 202440.0040.2039.8539.8539.14857
Jun 18, 202440.8040.8540.2040.2039.482,547
Jun 17, 202440.0040.6039.8040.5039.7718,472
Jun 14, 202440.7541.0039.8540.0039.2810,217
Jun 13, 202440.6040.7540.1040.2039.484,962
Jun 12, 202440.0541.0039.9040.6039.877,787
Jun 11, 202440.2040.3539.9040.0039.2824,177
Jun 10, 202440.3040.4039.7040.3039.5817,071
Jun 7, 202440.1040.6040.0040.2539.533,474
Jun 6, 202440.5540.9040.1540.1539.432,683
Jun 5, 202440.0040.9039.8040.6039.874,432
Jun 4, 202440.3041.2040.0540.0539.338,047
Jun 3, 202440.0540.4539.7540.0039.285,034
May 31, 202440.7041.2539.7539.7539.0444,392
May 30, 202440.2541.1039.9040.9540.2230,131
May 29, 202440.0540.5039.8040.2039.4833,950
May 28, 202440.0540.5039.8540.0039.2835,345
May 27, 202440.9540.9539.5540.1039.387,388
May 24, 202440.3040.6040.0040.4539.729,164
May 23, 202441.4041.4039.9040.3039.586,010
May 22, 202439.9041.7039.5040.9540.2223,332
May 21, 202441.4541.8539.9539.9539.236,436
May 20, 202439.1041.7039.0041.7040.9530,299
May 17, 202439.2539.4539.0039.1038.402,937
May 16, 202439.7539.7539.0039.3538.645,438
May 15, 202439.0539.3538.7039.0038.302,915
May 14, 202438.5039.3538.4539.0038.307,042
May 13, 202438.0038.6037.8038.3037.612,685
May 10, 202437.8538.5037.8538.5037.812,477
May 8, 202438.1538.7037.5537.5536.886,335
May 7, 202437.2538.4037.0038.0037.3235,446
May 6, 202436.2038.1036.1037.2536.588,694
May 3, 202434.9536.3534.9536.0035.357,965
May 2, 202435.0035.9034.7035.2534.626,761
Apr 30, 202435.5036.0535.0035.0034.376,102
Apr 29, 202435.2035.7535.1535.4534.813,078
Apr 26, 202434.8035.7534.8035.1534.525,206
Apr 25, 202434.8035.1034.2034.8534.2322,003
Apr 24, 202434.3534.9034.2034.7534.134,427
Apr 23, 202432.8034.6032.8034.2033.595,784
Apr 22, 202433.6033.7032.6032.6532.0634,198
Apr 19, 202434.2034.3033.2533.4032.809,250
Apr 18, 202434.4034.4534.0534.2533.644,572
Apr 17, 202434.9535.1034.3534.3533.732,044
Apr 16, 202434.8035.3034.5035.0034.374,123
Apr 15, 202434.2035.3534.1534.6534.0310,287
Apr 12, 202436.0036.1533.9534.1533.5426,755
Apr 11, 202436.5037.4036.0036.3035.658,807
Apr 10, 202438.0038.2537.1537.7037.022,555
Apr 9, 202438.3038.5038.0038.0037.322,327
Apr 8, 202438.7038.7038.0538.1537.472,877
Apr 5, 202438.7039.0038.5038.7038.013,858
Apr 4, 202438.3039.1538.3038.6037.913,635

Related Tickers

DETEC.HE Detection Technology Oyj
12.85
-4.10%
 
HEXA-B.ST Hexagon AB (publ)
96.68
-1.33%
 
6861.T Keyence Corporation
54,690.00
-1.60%
 
VNT Vontier Corporation
28.90
-4.90%
 
CGNX Cognex Corporation
24.95
-7.56%
 
BKSY BlackSky Technology Inc.
6.81
-6.84%