Valmet

VALMT
🏛️ finland →
28.65
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 26.30 26.47 25.96 26.11 0.6M
2023-12-28 26.80 26.89 25.97 26.37 0.4M
2023-12-27 26.54 26.86 26.45 26.75 0.3M
2023-12-22 25.99 26.53 25.94 26.53 0.4M
2023-12-21 25.57 25.97 25.46 25.97 0.3M
2023-12-20 25.91 25.93 25.59 25.77 0.5M
2023-12-19 25.46 25.84 25.46 25.84 0.5M
2023-12-18 26.00 26.03 25.29 25.46 0.6M
2023-12-15 25.90 26.22 25.76 26.10 0.7M
2023-12-14 25.25 25.67 25.14 25.67 0.6M
2023-12-13 25.09 25.10 24.67 24.76 0.5M
2023-12-12 25.19 25.27 24.85 25.13 0.4M
2023-12-11 25.43 25.45 25.17 25.34 0.4M
2023-12-08 25.10 25.63 24.97 25.54 0.4M
2023-12-07 24.85 25.20 24.70 25.10 0.4M
2023-12-05 24.41 24.84 24.40 24.80 0.3M
2023-12-04 24.86 24.91 24.38 24.46 0.4M
2023-12-01 24.50 25.04 24.50 24.86 0.5M
2023-11-30 24.45 24.60 24.30 24.47 0.5M
2023-11-29 23.45 24.61 23.45 24.40 0.5M
2023-11-28 23.27 23.68 23.10 23.58 0.3M
2023-11-27 23.17 23.44 23.00 23.27 0.4M
2023-11-24 23.30 23.36 22.87 23.24 0.3M
2023-11-23 23.55 23.60 23.20 23.25 0.4M
2023-11-22 23.77 24.05 23.47 23.47 0.4M
2023-11-21 24.01 24.13 23.72 23.77 0.3M
2023-11-20 24.00 24.26 23.90 24.01 0.3M
2023-11-17 23.67 24.34 23.67 23.93 0.4M
2023-11-16 24.10 24.12 23.63 23.64 0.3M
2023-11-15 23.80 24.34 23.61 24.10 1.8M
2023-11-14 22.99 24.02 22.93 23.86 0.5M
2023-11-13 23.02 23.18 22.89 22.98 0.3M
2023-11-10 23.00 23.12 22.63 22.95 0.3M
2023-11-09 22.93 23.32 22.72 23.17 0.3M
2023-11-08 22.62 22.99 22.46 22.83 0.5M
2023-11-07 22.75 22.96 22.68 22.72 0.3M
2023-11-06 22.80 22.96 22.70 22.75 0.4M
2023-11-03 22.30 22.93 22.28 22.62 0.4M
2023-11-02 21.35 22.34 21.35 22.06 0.4M
2023-11-01 21.22 21.35 21.06 21.20 0.5M
2023-10-31 20.75 21.25 20.75 21.16 0.6M
2023-10-30 20.40 20.80 20.40 20.72 0.4M
2023-10-27 20.55 20.88 20.28 20.38 0.3M
2023-10-26 20.15 20.81 19.93 20.46 0.4M
2023-10-25 20.90 20.93 19.64 20.23 0.9M
2023-10-24 20.50 21.05 20.50 20.89 0.5M
2023-10-23 20.80 20.84 20.22 20.48 0.3M
2023-10-20 21.00 21.13 20.78 20.78 0.4M
2023-10-19 21.11 21.34 20.96 21.22 0.3M
2023-10-18 21.87 21.87 21.21 21.23 0.4M
2023-10-17 22.12 22.25 21.80 21.95 0.3M
2023-10-16 22.26 22.55 22.14 22.14 0.3M
2023-10-13 22.19 22.36 22.03 22.24 0.5M
2023-10-12 22.20 22.59 22.16 22.23 0.5M
2023-10-11 21.78 22.12 21.72 22.03 0.5M
2023-10-10 21.45 21.93 21.43 21.77 0.5M
2023-10-09 21.37 21.58 21.15 21.35 0.3M
2023-10-06 21.15 21.36 21.04 21.34 0.3M
2023-10-05 20.73 21.21 20.70 21.11 0.5M
2023-10-04 20.84 21.09 20.46 20.70 0.6M
2023-10-03 21.35 21.44 21.01 21.07 0.5M
2023-10-02 21.66 21.90 21.42 21.55 0.5M
2023-09-29 21.64 21.96 21.64 21.66 0.5M
2023-09-28 22.07 22.21 21.77 22.10 0.3M
2023-09-27 21.65 22.03 21.59 21.97 0.3M
2023-09-26 21.86 21.87 21.58 21.65 0.3M
2023-09-25 21.99 22.06 21.70 21.88 0.3M
2023-09-22 22.04 22.14 21.88 21.99 0.2M
2023-09-21 22.10 22.24 21.93 22.14 0.3M
2023-09-20 22.47 22.66 22.24 22.24 0.4M
2023-09-19 22.80 22.93 22.37 22.47 0.4M
2023-09-18 23.20 23.32 22.81 22.86 0.3M
2023-09-15 23.22 23.38 23.18 23.19 0.7M
2023-09-14 22.81 23.09 22.53 23.06 0.6M
2023-09-13 22.75 22.85 22.62 22.81 0.2M
2023-09-12 23.02 23.07 22.60 22.85 0.2M
2023-09-11 22.90 23.14 22.85 22.95 0.2M
2023-09-08 22.92 22.97 22.58 22.88 0.4M
2023-09-07 23.29 23.31 22.89 22.94 0.4M
2023-09-06 23.43 23.49 23.18 23.43 0.3M
2023-09-05 23.53 23.65 23.42 23.53 0.2M
2023-09-04 23.56 23.86 23.54 23.54 0.3M
2023-09-01 23.52 23.62 23.38 23.45 0.3M
2023-08-31 23.50 23.68 23.48 23.50 0.4M
2023-08-30 23.50 23.66 23.37 23.50 0.4M
2023-08-29 23.11 23.46 23.11 23.41 0.4M
2023-08-28 22.70 23.11 22.70 23.05 0.2M
2023-08-25 22.46 22.72 22.38 22.54 0.2M
2023-08-24 22.89 23.00 22.46 22.46 0.3M
2023-08-23 22.84 22.84 22.61 22.71 0.2M
2023-08-22 22.40 22.83 22.38 22.75 0.2M
2023-08-21 22.45 22.70 22.31 22.33 0.3M
2023-08-18 22.50 22.57 21.91 22.53 0.5M
2023-08-17 22.75 22.79 22.52 22.54 0.4M
2023-08-16 22.90 23.10 22.76 22.86 0.3M
2023-08-15 23.01 23.23 22.82 23.12 0.2M
2023-08-14 23.08 23.24 22.92 22.99 0.2M
2023-08-11 23.14 23.37 23.00 23.08 0.2M
2023-08-10 23.50 23.62 23.28 23.28 0.2M
2023-08-09 23.45 23.63 23.33 23.37 0.3M
2023-08-08 23.50 23.57 23.19 23.20 0.4M
2023-08-07 23.71 23.80 23.51 23.60 0.3M
2023-08-04 23.95 23.99 23.62 23.71 0.3M
2023-08-03 23.94 24.01 23.75 23.81 0.2M
2023-08-02 23.93 24.12 23.64 24.01 0.3M
2023-08-01 23.51 24.31 23.33 24.13 0.3M
2023-07-31 24.14 24.28 24.01 24.11 0.3M
2023-07-28 23.77 24.35 23.66 24.14 0.5M
2023-07-27 24.94 25.05 23.74 23.76 1.1M
2023-07-26 26.35 27.38 23.61 24.98 1.3M
2023-07-25 25.84 26.49 25.69 26.33 0.5M
2023-07-24 25.68 25.92 25.55 25.84 0.4M
2023-07-21 26.45 26.45 25.59 25.68 0.8M
2023-07-20 26.65 26.80 26.35 26.65 0.2M
2023-07-19 26.95 27.13 26.67 26.84 0.2M
2023-07-18 26.38 26.94 26.38 26.86 0.3M
2023-07-17 25.68 26.56 25.55 26.38 0.4M
2023-07-14 25.89 26.08 25.88 25.95 0.2M
2023-07-13 26.02 26.14 25.88 26.03 0.2M
2023-07-12 25.35 26.02 25.23 25.98 0.3M
2023-07-11 25.16 25.38 25.05 25.28 0.2M
2023-07-10 25.19 25.28 24.84 25.08 0.3M
2023-07-07 24.76 25.25 24.75 25.19 0.4M
2023-07-06 25.25 25.33 24.62 24.76 0.4M
2023-07-05 25.50 25.53 25.27 25.45 0.3M
2023-07-04 25.50 25.63 25.27 25.61 0.5M
2023-07-03 25.50 25.75 25.26 25.50 0.2M
2023-06-30 25.42 25.85 25.37 25.48 0.4M
2023-06-29 25.30 25.62 25.20 25.34 0.5M
2023-06-28 24.96 25.35 24.76 25.23 0.6M
2023-06-27 24.87 24.97 24.57 24.85 0.4M
2023-06-26 25.00 25.21 24.47 24.69 0.6M
2023-06-22 26.40 26.40 24.32 25.21 1.2M
2023-06-21 27.53 27.53 26.52 26.63 0.7M
2023-06-20 27.70 27.76 27.52 27.61 0.6M
2023-06-19 28.18 28.33 27.77 27.80 0.4M
2023-06-16 28.50 28.58 28.06 28.18 1.0M
2023-06-15 29.22 29.35 27.61 28.49 0.7M
2023-06-14 29.18 29.41 29.04 29.22 0.3M
2023-06-13 29.38 29.65 29.11 29.20 0.4M
2023-06-12 29.40 29.53 29.01 29.17 0.2M
2023-06-09 28.98 29.25 28.78 29.25 0.4M
2023-06-08 28.86 29.09 28.77 28.98 0.3M
2023-06-07 28.87 29.03 28.72 28.86 0.2M
2023-06-06 28.80 29.01 28.72 28.98 0.1M
2023-06-05 28.82 29.01 28.71 28.80 0.2M
2023-06-02 28.17 28.90 28.12 28.79 0.5M
2023-06-01 27.78 27.97 27.71 27.92 0.2M
2023-05-31 27.80 27.93 27.49 27.53 0.8M
2023-05-30 27.87 28.15 27.70 27.92 0.2M
2023-05-29 27.85 28.06 27.79 27.84 0.2M
2023-05-26 27.42 28.02 27.33 27.85 0.6M
2023-05-25 28.60 28.61 27.28 27.28 0.4M
2023-05-24 29.48 29.51 28.41 28.44 0.3M
2023-05-23 29.93 30.07 29.48 29.48 0.2M
2023-05-22 29.90 30.00 29.65 29.93 0.2M
2023-05-19 30.22 30.38 29.90 29.90 0.5M
2023-05-17 29.82 30.23 29.79 29.83 0.2M
2023-05-16 30.01 30.20 29.75 29.83 0.3M
2023-05-15 29.78 30.17 29.69 30.10 0.5M
2023-05-12 29.85 29.97 29.51 29.63 0.3M
2023-05-11 29.73 30.02 29.51 29.70 0.3M
2023-05-10 29.75 29.78 29.35 29.68 0.4M
2023-05-09 29.70 29.73 29.30 29.62 0.3M
2023-05-08 29.85 30.18 29.72 29.87 0.3M
2023-05-05 29.48 29.85 29.28 29.84 0.3M
2023-05-04 30.09 30.09 29.06 29.30 0.5M
2023-05-03 30.03 30.36 30.01 30.04 0.4M
2023-05-02 30.62 30.66 30.03 30.03 0.4M
2023-04-28 31.80 31.98 30.40 30.62 0.7M
2023-04-27 30.47 31.63 30.00 31.55 1.1M
2023-04-26 27.36 29.97 26.93 29.91 1.6M
2023-04-25 27.05 27.35 26.68 27.31 0.8M
2023-04-24 27.23 27.33 26.96 27.11 0.5M
2023-04-21 27.83 27.83 27.02 27.10 0.6M
2023-04-20 28.01 28.01 27.16 27.64 0.6M
2023-04-19 28.81 28.81 27.84 28.14 0.7M
2023-04-18 28.93 29.11 28.76 28.89 0.2M
2023-04-17 29.10 29.40 28.73 28.83 0.3M
2023-04-14 28.54 28.95 28.31 28.87 0.5M
2023-04-13 28.25 28.59 28.04 28.19 0.6M
2023-04-12 29.49 29.51 27.58 28.15 1.0M
2023-04-11 29.50 29.55 29.22 29.32 0.3M
2023-04-06 29.14 29.38 29.12 29.23 0.2M
2023-04-05 30.41 30.41 29.11 29.14 0.3M
2023-04-04 29.80 30.87 29.80 30.41 0.4M
2023-04-03 29.91 29.93 29.56 29.75 0.2M
2023-03-31 29.79 29.92 29.57 29.84 0.2M
2023-03-30 29.55 29.98 29.53 29.71 0.3M
2023-03-29 29.04 29.32 28.85 29.28 0.3M
2023-03-28 28.81 28.91 28.67 28.77 0.3M
2023-03-27 28.69 28.91 28.41 28.63 0.3M
2023-03-24 29.27 29.35 28.25 28.41 0.4M
2023-03-23 29.00 29.34 28.63 29.34 0.4M
2023-03-22 30.29 30.42 29.80 29.81 0.4M
2023-03-21 30.20 30.44 29.94 30.28 0.2M
2023-03-20 29.15 30.00 28.73 29.75 0.3M
2023-03-17 29.69 30.08 29.21 29.40 0.9M
2023-03-16 29.45 29.84 28.87 29.59 0.5M
2023-03-15 30.65 30.66 29.27 29.27 0.4M
2023-03-14 30.04 30.80 30.01 30.59 0.4M
2023-03-13 30.91 31.00 29.47 30.03 0.6M
2023-03-10 30.90 31.22 30.56 30.90 0.4M
2023-03-09 31.64 31.68 31.18 31.40 0.3M
2023-03-08 31.28 31.59 31.25 31.50 0.3M
2023-03-07 31.49 31.85 31.37 31.37 0.2M
2023-03-06 31.85 32.00 31.46 31.48 0.2M
2023-03-03 31.60 32.00 31.56 31.85 0.2M
2023-03-02 31.26 31.62 31.11 31.54 0.3M
2023-03-01 31.36 31.57 31.23 31.44 0.3M
2023-02-28 31.00 31.31 30.80 31.27 0.5M
2023-02-27 31.10 31.35 31.03 31.13 0.2M
2023-02-24 31.35 31.55 30.73 30.94 0.3M
2023-02-23 31.50 31.63 31.16 31.19 0.3M
2023-02-22 31.50 31.50 31.12 31.40 0.3M
2023-02-21 31.88 32.13 31.57 31.62 0.3M
2023-02-20 31.98 32.15 31.78 31.94 0.1M
2023-02-17 31.80 32.00 31.52 31.85 0.2M
2023-02-16 32.20 32.25 31.79 32.01 0.2M
2023-02-15 31.73 32.10 31.58 32.05 0.3M
2023-02-14 32.06 32.29 31.72 31.83 0.3M
2023-02-13 31.84 32.10 31.65 31.95 0.4M
2023-02-10 31.80 31.82 31.18 31.68 0.4M
2023-02-09 32.00 32.22 31.88 31.98 0.3M
2023-02-08 32.00 32.43 31.77 31.80 0.5M
2023-02-07 31.61 31.91 31.38 31.76 0.5M
2023-02-06 32.01 32.15 31.14 31.29 0.5M
2023-02-03 32.76 32.99 31.83 32.11 0.6M
2023-02-02 29.43 32.63 29.20 32.30 1.8M
2023-02-01 28.91 29.45 28.91 29.31 0.6M
2023-01-31 28.66 28.88 28.51 28.77 0.7M
2023-01-30 29.02 29.22 28.76 29.00 0.3M
2023-01-27 28.70 29.24 28.60 29.12 0.4M
2023-01-26 28.71 28.91 28.54 28.66 0.5M
2023-01-25 28.71 28.96 28.42 28.62 0.4M
2023-01-24 29.17 29.31 28.65 28.71 0.4M
2023-01-23 28.89 29.12 28.87 29.05 0.2M
2023-01-20 28.48 28.94 28.48 28.79 0.2M
2023-01-19 28.56 28.69 28.25 28.31 0.3M
2023-01-18 28.65 29.12 28.46 28.74 0.5M
2023-01-17 28.23 28.60 27.97 28.58 0.5M
2023-01-16 27.86 28.26 27.77 28.23 0.4M
2023-01-13 27.81 27.81 27.39 27.74 0.2M
2023-01-12 27.32 28.12 27.28 27.63 0.5M
2023-01-11 27.24 27.46 27.18 27.21 0.3M
2023-01-10 27.48 27.48 27.09 27.17 0.3M
2023-01-09 27.09 27.74 27.07 27.63 0.5M
2023-01-05 26.34 26.64 26.02 26.59 0.5M
2023-01-04 25.78 26.44 25.75 26.34 0.5M
2023-01-03 25.74 25.99 25.64 25.70 0.2M
2023-01-02 25.39 25.75 25.32 25.74 0.2M