Vaisala Oyj (0GEG.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

35.21

+0.61

(+1.75%)

At close: 04:48PM BST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	35.21	35.21	35.21	35.21	35.21	45
25 Apr 2024	34.70	34.83	34.70	34.83	34.83	62
24 Apr 2024	34.70	34.70	34.60	34.60	34.60	36
23 Apr 2024	-	-	-	-	-	-
22 Apr 2024	32.65	32.65	32.65	32.65	32.65	11
19 Apr 2024	33.62	33.62	33.40	33.40	33.40	38
18 Apr 2024	34.16	34.25	34.16	34.25	34.25	80
17 Apr 2024	34.73	34.75	34.35	34.35	34.35	102
16 Apr 2024	34.84	35.00	34.84	35.00	35.00	74
15 Apr 2024	34.75	34.87	34.65	34.65	34.65	1,710
12 Apr 2024	35.07	35.07	34.15	34.75	34.75	70
11 Apr 2024	37.10	37.10	35.90	36.43	36.43	356
10 Apr 2024	-	-	-	-	-	-
09 Apr 2024	38.12	38.12	38.02	38.02	38.02	56
08 Apr 2024	38.22	38.22	38.22	38.22	38.22	10
05 Apr 2024	39.00	39.00	38.70	38.70	38.70	87
04 Apr 2024	38.55	38.60	38.55	38.60	38.60	6
03 Apr 2024	38.25	38.30	38.25	38.30	38.30	256
02 Apr 2024	38.25	38.50	38.25	38.28	38.28	110
28 Mar 2024	-	-	-	-	-	-
27 Mar 2024	38.54	38.54	37.55	37.55	37.55	190
27 Mar 2024	0.75 Dividend
26 Mar 2024	-	-	-	-	-	-
25 Mar 2024	38.25	38.45	38.21	38.21	38.21	149
22 Mar 2024	38.50	38.60	38.50	38.60	38.60	190
21 Mar 2024	-	-	-	-	-	-
20 Mar 2024	37.13	37.45	37.13	37.45	37.45	12
19 Mar 2024	-	-	-	-	-	-
18 Mar 2024	37.15	37.15	37.15	37.15	37.15	91
15 Mar 2024	37.17	37.17	37.17	37.17	37.17	44
14 Mar 2024	37.99	38.05	37.97	37.98	37.98	226
13 Mar 2024	37.80	37.80	37.80	37.80	37.80	98
12 Mar 2024	-	-	-	-	-	-
11 Mar 2024	37.85	38.25	37.85	38.25	38.25	160
08 Mar 2024	37.85	37.85	37.85	37.85	37.85	73
07 Mar 2024	37.45	37.45	36.65	36.65	36.65	38
06 Mar 2024	-	-	-	-	-	-
05 Mar 2024	35.35	35.35	35.35	35.35	35.35	76
04 Mar 2024	-	-	-	-	-	-
01 Mar 2024	36.97	36.97	36.95	36.95	36.95	51
29 Feb 2024	37.10	37.10	37.10	37.10	37.10	3
28 Feb 2024	36.95	36.95	36.85	36.95	36.95	345
27 Feb 2024	37.61	37.61	37.61	37.61	37.61	204
26 Feb 2024	37.80	37.80	37.80	37.80	37.80	18
23 Feb 2024	-	-	-	-	-	-
22 Feb 2024	37.65	38.25	37.65	38.25	38.25	123
21 Feb 2024	-	-	-	-	-	-
20 Feb 2024	37.90	37.90	37.80	37.80	37.80	43
19 Feb 2024	37.90	38.10	37.80	37.80	37.80	183
16 Feb 2024	-	-	-	-	-	-
15 Feb 2024	37.10	37.10	37.10	37.10	37.10	139
14 Feb 2024	35.69	36.15	35.69	36.15	36.15	63
13 Feb 2024	35.70	35.70	35.70	35.70	35.70	6
12 Feb 2024	36.30	36.30	36.30	36.30	36.30	14
09 Feb 2024	36.25	36.25	36.23	36.23	36.23	89
08 Feb 2024	36.78	36.78	36.78	36.78	36.78	111
07 Feb 2024	-	-	-	-	-	-
06 Feb 2024	-	-	-	-	-	-
05 Feb 2024	-	-	-	-	-	-
02 Feb 2024	-	-	-	-	-	-
01 Feb 2024	36.15	36.15	36.15	36.15	36.15	46
31 Jan 2024	-	-	-	-	-	-
30 Jan 2024	36.75	36.75	36.75	36.75	36.75	62
29 Jan 2024	36.50	37.25	36.50	37.25	37.25	599
26 Jan 2024	36.56	36.58	36.55	36.55	36.55	211
25 Jan 2024	35.65	35.80	35.65	35.77	35.77	278
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	35.98	35.98	35.95	35.95	35.95	117
19 Jan 2024	36.50	36.50	35.95	36.03	36.03	481
18 Jan 2024	36.50	36.90	36.30	36.86	36.86	1,053
17 Jan 2024	36.70	36.70	36.35	36.55	36.55	169
16 Jan 2024	37.25	37.25	36.90	36.90	36.90	316
15 Jan 2024	37.70	37.70	37.45	37.45	37.45	551
12 Jan 2024	37.50	37.50	37.40	37.45	37.45	459
11 Jan 2024	37.45	37.45	36.95	37.10	37.10	555
10 Jan 2024	37.25	37.35	37.05	37.20	37.20	2,203
09 Jan 2024	37.20	37.50	37.20	37.43	37.43	2,364
08 Jan 2024	37.75	37.75	37.40	37.50	37.50	198
05 Jan 2024	37.60	38.05	37.60	37.85	37.85	406
04 Jan 2024	38.00	38.11	38.00	38.11	38.11	896
03 Jan 2024	38.60	38.75	38.10	38.10	38.10	442
02 Jan 2024	38.45	38.50	38.35	38.45	38.45	531
29 Dec 2023	39.80	39.80	39.70	39.70	39.70	68
28 Dec 2023	39.55	39.55	39.45	39.45	39.45	220
27 Dec 2023	39.70	39.70	39.35	39.60	39.60	567
22 Dec 2023	38.65	39.20	38.40	39.05	39.05	414
21 Dec 2023	37.60	38.60	37.60	38.25	38.25	594
20 Dec 2023	38.25	38.25	37.65	37.65	37.65	394
19 Dec 2023	39.00	39.00	37.70	37.99	37.99	406
18 Dec 2023	40.35	40.45	40.00	40.05	40.05	448
15 Dec 2023	40.10	40.45	40.10	40.13	40.13	320
14 Dec 2023	39.25	39.50	38.95	39.50	39.50	148
13 Dec 2023	39.20	39.55	38.60	38.60	38.60	1,138
12 Dec 2023	37.45	38.70	37.45	38.65	38.65	584
11 Dec 2023	38.80	38.95	37.80	37.80	37.80	977
08 Dec 2023	37.50	38.65	37.50	38.47	38.47	1,881
07 Dec 2023	36.85	37.65	36.70	37.60	37.60	613
06 Dec 2023	-	-	-	-	-	-
05 Dec 2023	34.85	35.90	34.60	35.90	35.90	594
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,332.99-2,357.10(-2.39%)

Vaisala Oyj (0GEG.L)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,332.99
-2,357.10(-2.39%)