Vaisala Oyj (VAIAS.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
As of 01:59PM EEST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 39.80 | 40.60 | 39.80 | 40.10 | 40.10 | 1,584 |
| 27 June 2024 | 40.10 | 40.95 | 40.10 | 40.50 | 40.50 | 12,398 |
| 26 June 2024 | 41.05 | 41.50 | 39.75 | 39.75 | 39.75 | 21,776 |
| 25 June 2024 | 41.55 | 41.65 | 41.30 | 41.30 | 41.30 | 4,625 |
| 24 June 2024 | 40.95 | 41.65 | 40.95 | 41.50 | 41.50 | 4,556 |
| 20 June 2024 | 39.75 | 41.35 | 39.75 | 41.15 | 41.15 | 4,419 |
| 19 June 2024 | 40.00 | 40.20 | 39.85 | 39.85 | 39.85 | 857 |
| 18 June 2024 | 40.80 | 40.85 | 40.20 | 40.20 | 40.20 | 2,547 |
| 17 June 2024 | 40.00 | 40.60 | 39.80 | 40.50 | 40.50 | 18,472 |
| 14 June 2024 | 40.75 | 41.00 | 39.85 | 40.00 | 40.00 | 10,217 |
| 13 June 2024 | 40.60 | 40.75 | 40.10 | 40.20 | 40.20 | 4,962 |
| 12 June 2024 | 40.05 | 41.00 | 39.90 | 40.60 | 40.60 | 7,787 |
| 11 June 2024 | 40.20 | 40.35 | 39.90 | 40.00 | 40.00 | 24,177 |
| 10 June 2024 | 40.30 | 40.40 | 39.70 | 40.30 | 40.30 | 17,071 |
| 07 June 2024 | 40.10 | 40.60 | 40.00 | 40.25 | 40.25 | 3,474 |
| 06 June 2024 | 40.55 | 40.90 | 40.15 | 40.15 | 40.15 | 2,683 |
| 05 June 2024 | 40.00 | 40.90 | 39.80 | 40.60 | 40.60 | 4,432 |
| 04 June 2024 | 40.30 | 41.20 | 40.05 | 40.05 | 40.05 | 8,047 |
| 03 June 2024 | 40.05 | 40.45 | 39.75 | 40.00 | 40.00 | 5,034 |
| 31 May 2024 | 40.70 | 41.25 | 39.75 | 39.75 | 39.75 | 44,392 |
| 30 May 2024 | 40.25 | 41.10 | 39.90 | 40.95 | 40.95 | 30,131 |
| 29 May 2024 | 40.05 | 40.50 | 39.80 | 40.20 | 40.20 | 33,950 |
| 28 May 2024 | 40.05 | 40.50 | 39.85 | 40.00 | 40.00 | 35,345 |
| 27 May 2024 | 40.95 | 40.95 | 39.55 | 40.10 | 40.10 | 7,388 |
| 24 May 2024 | 40.30 | 40.60 | 40.00 | 40.45 | 40.45 | 9,164 |
| 23 May 2024 | 41.40 | 41.40 | 39.90 | 40.30 | 40.30 | 6,010 |
| 22 May 2024 | 39.90 | 41.70 | 39.50 | 40.95 | 40.95 | 23,332 |
| 21 May 2024 | 41.45 | 41.85 | 39.95 | 39.95 | 39.95 | 6,436 |
| 20 May 2024 | 39.10 | 41.70 | 39.00 | 41.70 | 41.70 | 30,299 |
| 17 May 2024 | 39.25 | 39.45 | 39.00 | 39.10 | 39.10 | 2,937 |
| 16 May 2024 | 39.75 | 39.75 | 39.00 | 39.35 | 39.35 | 5,438 |
| 15 May 2024 | 39.05 | 39.35 | 38.70 | 39.00 | 39.00 | 2,915 |
| 14 May 2024 | 38.50 | 39.35 | 38.45 | 39.00 | 39.00 | 7,042 |
| 13 May 2024 | 38.00 | 38.60 | 37.80 | 38.30 | 38.30 | 2,685 |
| 10 May 2024 | 37.85 | 38.50 | 37.85 | 38.50 | 38.50 | 2,477 |
| 08 May 2024 | 38.15 | 38.70 | 37.55 | 37.55 | 37.55 | 6,335 |
| 07 May 2024 | 37.25 | 38.40 | 37.00 | 38.00 | 38.00 | 35,446 |
| 06 May 2024 | 36.20 | 38.10 | 36.10 | 37.25 | 37.25 | 8,694 |
| 03 May 2024 | 34.95 | 36.35 | 34.95 | 36.00 | 36.00 | 7,965 |
| 02 May 2024 | 35.00 | 35.90 | 34.70 | 35.25 | 35.25 | 6,761 |
| 30 Apr 2024 | 35.50 | 36.05 | 35.00 | 35.00 | 35.00 | 6,102 |
| 29 Apr 2024 | 35.20 | 35.75 | 35.15 | 35.45 | 35.45 | 3,078 |
| 26 Apr 2024 | 34.80 | 35.75 | 34.80 | 35.15 | 35.15 | 5,206 |
| 25 Apr 2024 | 34.80 | 35.10 | 34.20 | 34.85 | 34.85 | 22,003 |
| 24 Apr 2024 | 34.35 | 34.90 | 34.20 | 34.75 | 34.75 | 4,427 |
| 23 Apr 2024 | 32.80 | 34.60 | 32.80 | 34.20 | 34.20 | 5,784 |
| 22 Apr 2024 | 33.60 | 33.70 | 32.60 | 32.65 | 32.65 | 34,198 |
| 19 Apr 2024 | 34.20 | 34.30 | 33.25 | 33.40 | 33.40 | 9,250 |
| 18 Apr 2024 | 34.40 | 34.45 | 34.05 | 34.25 | 34.25 | 4,572 |
| 17 Apr 2024 | 34.95 | 35.10 | 34.35 | 34.35 | 34.35 | 2,044 |
| 16 Apr 2024 | 34.80 | 35.30 | 34.50 | 35.00 | 35.00 | 4,123 |
| 15 Apr 2024 | 34.20 | 35.35 | 34.15 | 34.65 | 34.65 | 10,287 |
| 12 Apr 2024 | 36.00 | 36.15 | 33.95 | 34.15 | 34.15 | 26,755 |
| 11 Apr 2024 | 36.50 | 37.40 | 36.00 | 36.30 | 36.30 | 8,807 |
| 10 Apr 2024 | 38.00 | 38.25 | 37.15 | 37.70 | 37.70 | 2,555 |
| 09 Apr 2024 | 38.30 | 38.50 | 38.00 | 38.00 | 38.00 | 2,327 |
| 08 Apr 2024 | 38.70 | 38.70 | 38.05 | 38.15 | 38.15 | 2,877 |
| 05 Apr 2024 | 38.70 | 39.00 | 38.50 | 38.70 | 38.70 | 3,858 |
| 04 Apr 2024 | 38.30 | 39.15 | 38.30 | 38.60 | 38.60 | 3,635 |
| 03 Apr 2024 | 38.80 | 39.65 | 38.10 | 38.30 | 38.30 | 8,313 |
| 02 Apr 2024 | 37.95 | 38.95 | 37.75 | 38.80 | 38.80 | 98,261 |
| 28 Mar 2024 | 38.70 | 38.70 | 37.55 | 37.95 | 37.95 | 3,853 |
| 27 Mar 2024 | 38.50 | 38.90 | 37.55 | 37.55 | 37.55 | 8,035 |
| 27 Mar 2024 | 0.75 Dividend | |||||
| 26 Mar 2024 | 38.50 | 38.80 | 37.75 | 38.80 | 38.05 | 3,793 |
| 25 Mar 2024 | 38.55 | 38.75 | 38.00 | 38.20 | 37.46 | 5,217 |
| 22 Mar 2024 | 38.00 | 38.70 | 37.85 | 38.60 | 37.85 | 4,613 |
| 21 Mar 2024 | 37.50 | 37.85 | 37.45 | 37.75 | 37.02 | 3,291 |
| 20 Mar 2024 | 37.10 | 37.50 | 36.75 | 37.45 | 36.73 | 5,146 |
| 19 Mar 2024 | 37.20 | 37.20 | 36.70 | 37.15 | 36.43 | 3,566 |
| 18 Mar 2024 | 36.65 | 37.25 | 36.40 | 37.15 | 36.43 | 32,316 |
| 15 Mar 2024 | 37.85 | 37.85 | 36.50 | 36.55 | 35.84 | 9,405 |
| 14 Mar 2024 | 37.65 | 38.15 | 37.65 | 37.85 | 37.12 | 4,042 |
| 13 Mar 2024 | 38.45 | 38.45 | 37.55 | 37.65 | 36.92 | 3,973 |
| 12 Mar 2024 | 37.85 | 37.90 | 37.40 | 37.75 | 37.02 | 4,996 |
| 11 Mar 2024 | 37.85 | 38.35 | 37.65 | 37.85 | 37.12 | 18,988 |
| 08 Mar 2024 | 37.50 | 38.10 | 37.25 | 37.85 | 37.12 | 4,607 |
| 07 Mar 2024 | 36.35 | 37.50 | 35.80 | 37.45 | 36.73 | 9,848 |
| 06 Mar 2024 | 35.30 | 36.30 | 35.10 | 36.25 | 35.55 | 5,532 |
| 05 Mar 2024 | 35.75 | 35.80 | 35.20 | 35.35 | 34.67 | 12,493 |
| 04 Mar 2024 | 36.95 | 36.95 | 35.75 | 35.80 | 35.11 | 22,412 |
| 01 Mar 2024 | 37.10 | 37.20 | 36.85 | 36.95 | 36.24 | 4,884 |
| 29 Feb 2024 | 36.90 | 37.20 | 36.85 | 37.10 | 36.38 | 2,089 |
| 28 Feb 2024 | 37.25 | 37.60 | 36.70 | 36.90 | 36.19 | 3,914 |
| 27 Feb 2024 | 37.60 | 37.75 | 37.15 | 37.75 | 37.02 | 6,531 |
| 26 Feb 2024 | 38.00 | 38.10 | 37.35 | 37.80 | 37.07 | 3,516 |
| 23 Feb 2024 | 38.20 | 38.25 | 37.40 | 37.70 | 36.97 | 3,327 |
| 22 Feb 2024 | 37.05 | 38.40 | 37.05 | 38.25 | 37.51 | 8,195 |
| 21 Feb 2024 | 37.70 | 37.95 | 37.05 | 37.55 | 36.82 | 4,516 |
| 20 Feb 2024 | 37.60 | 38.15 | 37.55 | 37.90 | 37.17 | 7,628 |
| 19 Feb 2024 | 38.00 | 38.05 | 37.55 | 37.80 | 37.07 | 3,752 |
| 16 Feb 2024 | 37.15 | 38.20 | 37.00 | 38.00 | 37.27 | 7,345 |
| 15 Feb 2024 | 36.50 | 37.40 | 36.40 | 37.10 | 36.38 | 17,164 |
| 14 Feb 2024 | 35.50 | 36.25 | 35.50 | 36.15 | 35.45 | 5,890 |
| 13 Feb 2024 | 36.45 | 36.45 | 35.70 | 35.70 | 35.01 | 3,595 |
| 12 Feb 2024 | 36.35 | 36.50 | 36.00 | 36.30 | 35.60 | 15,682 |
| 09 Feb 2024 | 37.10 | 37.10 | 35.95 | 36.35 | 35.65 | 15,813 |
| 08 Feb 2024 | 36.20 | 37.15 | 36.05 | 37.10 | 36.38 | 9,448 |
| 07 Feb 2024 | 36.60 | 36.90 | 35.85 | 36.15 | 35.45 | 5,653 |
| 06 Feb 2024 | 36.65 | 36.75 | 36.05 | 36.55 | 35.84 | 6,559 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.