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

WithSecure Oyj (WITH.HE)

Compare
0.8670
-0.0260
(-2.91%)
At close: April 4 at 6:29:44 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.89300.91700.85300.86900.86902,499,104
Apr 3, 20250.91700.93100.88200.89300.8930135,293
Apr 2, 20250.91600.92000.89700.91700.917070,639
Apr 1, 20250.92200.92200.91100.91700.91702,124,067
Mar 31, 20250.91400.92500.91400.92200.922046,724
Mar 28, 20250.94100.94900.91000.91400.9140215,121
Mar 27, 20250.94100.94100.91600.94100.941031,353
Mar 26, 20250.96800.96800.94000.94100.941043,542
Mar 25, 20250.95000.97000.94500.96000.960077,460
Mar 24, 20250.94600.95700.94500.94700.947077,882
Mar 21, 20250.93500.94500.92100.94500.945072,121
Mar 20, 20250.94000.94000.91000.92100.921069,042
Mar 19, 20250.95000.97900.94600.95000.950057,044
Mar 18, 20250.95000.97400.93800.93800.9380200,563
Mar 17, 20250.92000.94700.92000.93900.939062,500
Mar 14, 20250.91300.92000.91000.92000.920044,853
Mar 13, 20250.92000.92000.89600.91300.913080,424
Mar 12, 20250.92500.93400.90000.91400.914081,153
Mar 11, 20250.94300.94300.91400.91400.914093,340
Mar 10, 20250.94500.94900.89100.94300.9430303,877
Mar 7, 20250.90000.92000.88400.92000.9200137,495
Mar 6, 20250.90000.90900.87500.88100.881069,636
Mar 5, 20250.88000.90000.86200.89100.891088,196
Mar 4, 20250.86100.88100.84400.84900.8490126,054
Mar 3, 20250.88700.89400.86700.86700.8670113,925
Feb 28, 20250.89600.89600.87000.87200.8720112,832
Feb 27, 20250.93000.93000.89300.89600.8960327,407
Feb 26, 20250.94600.95900.92300.92400.924058,530
Feb 25, 20250.97300.97400.93600.93600.936062,775
Feb 24, 20250.97300.99100.96000.97600.976065,147
Feb 21, 20250.97100.97400.94600.95300.953071,907
Feb 20, 20250.99801.01200.97000.97000.9700175,734
Feb 19, 20251.03001.03000.99100.99500.9950194,976
Feb 18, 20250.99601.03000.96901.02401.0240364,673
Feb 17, 20250.93000.99500.92000.99500.9950210,458
Feb 14, 20250.92800.93500.90600.93000.9300131,422
Feb 13, 20250.89000.92800.88900.92800.9280316,010
Feb 12, 20250.85000.88900.83900.88900.8890475,776
Feb 11, 20250.82500.82500.80000.81600.816058,238
Feb 10, 20250.83500.83500.81800.81800.818052,204
Feb 7, 20250.83000.83500.82500.82800.8280986,106
Feb 6, 20250.83000.83400.82100.83100.8310414,033
Feb 5, 20250.82000.83300.80000.83300.8330160,398
Feb 4, 20250.79400.81200.79000.81000.810085,007
Feb 3, 20250.79800.79900.77700.79600.7960118,569
Jan 31, 20250.81700.81700.80300.80300.803093,870
Jan 30, 20250.84100.84100.81200.81200.8120221,862
Jan 29, 20250.88700.88700.84000.84000.8400162,675
Jan 28, 20250.85000.87900.84900.87700.8770180,509
Jan 27, 20250.84000.86000.82800.84900.8490159,031
Jan 24, 20250.84400.85100.81600.83700.8370229,889
Jan 23, 20250.82400.84200.80800.84000.8400528,086
Jan 22, 20250.75600.79000.74600.79000.7900234,576
Jan 21, 20250.74000.75900.73500.75600.7560746,436
Jan 20, 20250.74100.74600.73400.73900.739081,179
Jan 17, 20250.73400.74500.73400.74100.741091,074
Jan 16, 20250.73000.73700.72400.73100.7310245,978
Jan 15, 20250.72500.73700.71600.72900.7290116,685
Jan 14, 20250.71400.72000.70500.70900.7090104,817
Jan 13, 20250.72300.72300.70600.70900.7090125,535
Jan 10, 20250.73800.73800.72100.72300.723070,490
Jan 9, 20250.73600.73700.73000.73600.736061,619
Jan 8, 20250.75200.75200.73100.73600.7360116,560
Jan 7, 20250.76500.76500.74600.75200.7520149,382
Jan 3, 20250.75900.76500.74700.75800.7580122,567
Jan 2, 20250.75700.76500.74400.75800.7580258,193
Dec 30, 20240.73200.76000.72200.75700.7570416,038
Dec 27, 20240.71200.74000.71100.73800.7380560,246
Dec 23, 20240.72500.72500.69800.71200.7120413,113
Dec 20, 20240.74100.74100.71800.72500.7250272,338
Dec 19, 20240.73200.74000.72200.74000.7400234,214
Dec 18, 20240.72800.74000.72500.73700.7370239,762
Dec 17, 20240.71900.74400.70100.72900.7290342,406
Dec 16, 20240.73000.73000.70500.71900.7190258,578
Dec 13, 20240.71600.74700.71600.73000.7300236,907
Dec 12, 20240.73100.73300.71000.71600.7160278,904
Dec 11, 20240.73800.74000.72500.73300.7330139,650
Dec 10, 20240.73000.74000.72300.73800.7380227,144
Dec 9, 20240.71700.73600.71600.73000.7300237,329
Dec 5, 20240.71900.72900.71400.72000.7200243,177
Dec 4, 20240.71600.73100.71500.71700.7170174,740
Dec 3, 20240.73100.73900.71300.71500.7150188,906
Dec 2, 20240.72000.74100.72000.73100.7310233,962
Nov 29, 20240.73600.74500.71800.71800.7180389,470
Nov 28, 20240.74500.74900.73900.73900.739094,525
Nov 27, 20240.76000.76000.73900.73900.7390139,927
Nov 26, 20240.76000.76200.74400.75000.7500116,092
Nov 25, 20240.76000.78000.74000.76000.7600205,160
Nov 22, 20240.74400.78000.74400.76000.7600175,809
Nov 21, 20240.76100.76400.72300.73600.7360136,882
Nov 20, 20240.74200.75200.74200.75200.752071,566
Nov 19, 20240.76600.76800.74000.74200.7420170,879
Nov 18, 20240.76900.77900.76500.76600.766075,282
Nov 15, 20240.76400.77700.76400.76800.768082,839
Nov 14, 20240.77000.77500.76200.76400.764054,027
Nov 13, 20240.76800.77000.76000.77000.770077,189
Nov 12, 20240.78500.78500.76200.76800.768096,674
Nov 11, 20240.77400.78600.77000.77800.7780123,589
Nov 8, 20240.77900.78800.76400.76800.7680177,849
Nov 7, 20240.76700.77800.76700.77100.7710149,940
Nov 6, 20240.79200.79800.75400.76200.7620125,807
Nov 5, 20240.80000.80000.78000.78500.7850708,008
Nov 4, 20240.76000.79200.75300.79200.79201,280,156
Nov 1, 20240.76900.77800.75400.76000.7600258,431
Oct 31, 20240.79400.79400.76100.76500.7650549,122
Oct 30, 20240.82000.83000.79000.79500.7950740,581
Oct 29, 20240.84800.84900.81700.81700.8170310,953
Oct 28, 20240.85900.86900.83300.83600.8360135,843
Oct 25, 20240.85800.86600.85000.85000.8500110,799
Oct 24, 20240.85900.86700.84700.85800.8580265,079
Oct 23, 20240.82000.86000.82000.85000.8500226,834
Oct 22, 20240.82800.83100.82000.82000.820074,488
Oct 21, 20240.82700.84400.81700.82800.8280154,454
Oct 18, 20240.83100.84000.82100.82700.8270180,846
Oct 17, 20240.84600.86000.83500.84000.8400152,297
Oct 16, 20240.85900.86000.83000.84000.8400202,102
Oct 15, 20240.87300.88100.84700.84900.8490261,380
Oct 14, 20240.92500.92600.87000.87300.8730420,421
Oct 11, 20240.99000.99400.86400.92500.9250291,707
Oct 10, 20241.02401.02400.99000.99000.990034,126
Oct 9, 20240.99801.02600.98000.99400.9940216,506
Oct 8, 20241.02001.02000.98000.99000.9900164,290
Oct 7, 20241.02401.02601.01601.02201.022026,258
Oct 4, 20241.01601.02401.00001.01601.0160155,152
Oct 3, 20241.02601.03401.01801.02401.0240124,405
Oct 2, 20241.03001.04601.02401.02401.024018,808
Oct 1, 20241.05201.05601.01601.02601.026053,266
Sep 30, 20241.05201.05801.02601.05201.052057,179
Sep 27, 20241.03001.05201.03001.05001.050082,332
Sep 26, 20241.02001.04001.02001.03001.030025,642
Sep 25, 20241.02601.03201.00401.01801.018050,561
Sep 24, 20241.05001.05001.02001.02801.0280122,915
Sep 23, 20241.00001.04401.00001.04401.0440174,808
Sep 20, 20241.04001.05200.99000.99000.9900192,137
Sep 19, 20241.04001.06601.03401.04401.044089,337
Sep 18, 20241.04001.05001.01801.04001.0400567,556
Sep 17, 20241.04401.06001.03401.03601.0360117,294
Sep 16, 20241.04601.07001.04201.04401.044051,848
Sep 13, 20241.05401.07001.04601.04601.046036,295
Sep 12, 20241.08001.10001.04801.05001.050064,981
Sep 11, 20241.10001.10001.05201.05601.056024,698
Sep 10, 20241.09201.10001.08001.09201.092095,082
Sep 9, 20241.05201.08201.04601.08001.080041,902
Sep 6, 20241.06201.08001.05201.05201.052010,439
Sep 5, 20241.05001.08001.04401.08001.080043,278
Sep 4, 20241.05001.05401.04001.05001.050038,112
Sep 3, 20241.07001.07001.04401.05401.054041,674
Sep 2, 20241.04001.08001.04001.06201.062031,964
Aug 30, 20241.05001.06001.04201.04201.042030,145
Aug 29, 20241.05001.07201.05001.05401.054028,211
Aug 28, 20241.08001.08201.06001.06001.060037,196
Aug 27, 20241.08401.10601.08001.08201.082064,329
Aug 26, 20241.10001.11001.08201.08201.082067,143
Aug 23, 20241.09001.10801.08201.10001.100071,792
Aug 22, 20241.04401.09001.04201.09001.090050,437
Aug 21, 20241.05201.06401.04401.04401.044047,101
Aug 20, 20241.06001.07001.05001.05201.052043,983
Aug 19, 20241.10401.10801.05601.06001.060057,166
Aug 16, 20241.10001.10401.09001.10001.100046,490
Aug 15, 20241.06001.10801.05801.09601.096069,058
Aug 14, 20241.05001.06001.04801.05801.058023,964
Aug 13, 20241.02401.07001.02401.03001.030063,280
Aug 12, 20241.02201.03601.00801.02401.024030,916
Aug 9, 20241.01601.02801.01201.02201.022041,045
Aug 8, 20241.02201.02601.01201.01601.016026,160
Aug 7, 20241.01001.03601.00201.02201.022060,408
Aug 6, 20241.01001.04001.00001.00401.0040107,588
Aug 5, 20241.02001.02000.98001.00601.0060108,048
Aug 2, 20241.03801.04601.02001.04001.040037,569
Aug 1, 20241.04001.05601.03401.03801.038027,873
Jul 31, 20241.05001.06001.03401.04001.040021,943
Jul 30, 20241.03001.05601.03001.04601.046018,662
Jul 29, 20241.03801.06001.03001.04801.0480192,047
Jul 26, 20241.04001.06001.03401.03801.038028,985
Jul 25, 20241.04801.05001.03201.04001.040051,168
Jul 24, 20241.08001.08001.04401.04601.046089,082
Jul 23, 20241.09601.09601.07001.08001.080064,720
Jul 22, 20241.07801.10001.07001.08201.082055,918
Jul 19, 20241.04001.08601.02801.05001.050065,157
Jul 18, 20241.06601.06601.04201.04201.042035,351
Jul 17, 20241.05001.08601.04001.06601.066090,708
Jul 16, 20241.03001.04001.02001.04001.040034,666
Jul 15, 20241.03001.05001.02601.02601.026051,312
Jul 12, 20241.02601.04001.02601.03001.030029,198
Jul 11, 20241.02201.02801.00801.02601.0260157,303
Jul 10, 20241.02001.02601.01001.02201.022012,314
Jul 9, 20241.05001.05001.00401.02001.020040,707
Jul 8, 20241.05001.05001.01201.02401.024026,283
Jul 5, 20241.04801.04801.02801.04001.040035,888
Jul 4, 20241.03201.04601.02201.04601.046053,063
Jul 3, 20241.03001.05001.02801.03401.034040,764
Jul 2, 20241.00401.02001.00201.01201.012055,489
Jul 1, 20241.02601.03801.00801.02201.022076,275
Jun 28, 20241.05601.05601.02401.02601.026041,459
Jun 27, 20241.04401.05801.02001.05601.056047,175
Jun 26, 20241.05601.06201.00201.00201.002049,063
Jun 25, 20241.06001.08001.04201.05001.050029,931
Jun 24, 20241.08001.08801.06001.06001.060024,695
Jun 20, 20241.07001.08601.06201.08001.080017,238
Jun 19, 20241.12001.12001.07001.07001.070034,065
Jun 18, 20241.12601.12601.09001.09001.0900141,739
Jun 17, 20241.11801.13801.10801.12601.126059,998
Jun 14, 20241.10601.11401.09401.11001.110039,546
Jun 13, 20241.12001.12601.10001.10401.1040121,726
Jun 12, 20241.09401.12801.09401.12001.120031,656
Jun 11, 20241.09801.10801.09401.09401.094045,060
Jun 10, 20241.11401.11401.09601.09601.096032,597
Jun 7, 20241.10001.12001.09801.11401.114033,344
Jun 6, 20241.07601.10001.07601.09201.0920283,974
Jun 5, 20241.08401.09601.07201.07601.076039,845
Jun 4, 20241.08201.08401.06201.07401.074064,846
Jun 3, 20241.10001.11001.08201.08201.082047,599
May 31, 20241.11001.12401.09001.10001.100053,021
May 30, 20241.08401.11001.06601.11001.110043,360
May 29, 20241.08201.08401.05001.08401.084062,510
May 28, 20241.08401.10801.07801.08201.082078,649
May 27, 20241.10001.10401.08001.08401.084034,906
May 24, 20241.09601.11001.08801.10001.100066,490
May 23, 20241.09001.10401.08201.09401.0940165,569
May 22, 20241.06201.08001.05801.07001.070072,388
May 21, 20241.05201.06201.05001.05201.052056,193
May 20, 20241.05201.05201.04001.05201.052048,454
May 17, 20241.05001.06601.04801.05201.052042,296
May 16, 20241.04201.04801.03801.04801.048049,539
May 15, 20241.04601.05401.04201.04201.042047,258
May 14, 20241.05001.05401.04001.04801.048050,214
May 13, 20241.05001.05801.04401.05001.050042,823
May 10, 20241.04401.05001.02601.05001.0500100,077
May 8, 20241.06001.06001.03801.04201.042072,861
May 7, 20241.04401.06001.04401.06001.060047,952
May 6, 20241.07401.07401.04001.04401.044071,768
May 3, 20241.05201.06601.04201.05201.052033,140
May 2, 20241.04001.06201.04001.05001.050074,267
Apr 30, 20241.07401.08401.06601.07001.070031,512
Apr 29, 20241.08201.08801.07401.07401.074030,686
Apr 26, 20241.06601.10001.06601.08001.080086,718
Apr 25, 20241.09601.11001.05401.05401.0540311,264
Apr 24, 20241.07201.08801.04001.08801.088073,876
Apr 23, 20241.04001.09401.04001.09401.094051,320
Apr 22, 20241.04801.06601.04001.04001.040054,730
Apr 19, 20241.04601.06001.04001.04801.048038,596
Apr 18, 20241.05001.05001.03201.04001.040091,266
Apr 17, 20241.05401.08001.05001.05001.050033,490
Apr 16, 20241.08001.08001.05001.06001.060078,167
Apr 15, 20241.09001.10401.07401.07401.0740120,872
Apr 12, 20241.13001.14401.11201.11201.112043,963
Apr 11, 20241.10001.12801.09401.12801.128037,199
Apr 10, 20241.09001.10801.08201.09401.094048,638
Apr 9, 20241.10801.12001.07801.09001.090079,229
Apr 8, 20241.08601.12801.06601.10801.1080164,948
Apr 5, 20241.10001.11001.07201.09601.0960145,966
Apr 4, 20241.11001.11801.08801.10801.108084,328

Related Tickers

FSECURE.HE F-Secure Oyj
1.7200
-3.37%
 
SSH1V.HE SSH Communications Security Oyj
1.0300
-2.37%
 
VHAIW Vocodia Holdings Corp
0.1000
0.00%
 
5621.T HUMAN TECHNOLOGIES INC
1,365.00
-5.73%
 
QLRD.TA Quicklizard Ltd
3,942.00
0.00%
 
PCIP.L PCI-PAL PLC
45.50
0.00%
 
4475.T Hennge K.K.
1,451.00
-1.56%
 
TENEO.ST Teneo AI AB (publ)
0.6430
-7.08%
 
ARAT Arax Holdings Corp.
0.1000
0.00%
 
4435.T kaonavi, inc.
4,355.00
-2.24%