Advertisement
Viafin Service Oyj (VIAFIN.HE)
Helsinki - Helsinki Real Time Price. Currency in EUR
Follow
At close: 03:55PM EET
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | 939 |
| Nov 07, 2024 | 19.00 | 19.20 | 19.00 | 19.10 | 19.10 | 1,737 |
| Nov 06, 2024 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | 650 |
| Nov 05, 2024 | 19.10 | 19.20 | 18.90 | 19.00 | 19.00 | 3,108 |
| Nov 04, 2024 | 18.90 | 19.30 | 18.80 | 19.00 | 19.00 | 2,199 |
| Nov 01, 2024 | 18.50 | 18.50 | 17.50 | 18.10 | 18.10 | 1,085 |
| Oct 31, 2024 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 279 |
| Oct 30, 2024 | 18.45 | 18.45 | 18.40 | 18.40 | 18.40 | 5,051 |
| Oct 29, 2024 | 18.20 | 18.20 | 18.00 | 18.20 | 18.20 | 1,281 |
| Oct 28, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 94 |
| Oct 25, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 312 |
| Oct 24, 2024 | 18.30 | 18.70 | 18.20 | 18.70 | 18.70 | 462 |
| Oct 23, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 181 |
| Oct 22, 2024 | 18.20 | 18.40 | 18.10 | 18.10 | 18.10 | 503 |
| Oct 21, 2024 | 18.30 | 18.40 | 18.30 | 18.30 | 18.30 | 860 |
| Oct 18, 2024 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 99 |
| Oct 17, 2024 | 18.50 | 18.50 | 18.10 | 18.30 | 18.30 | 3,766 |
| Oct 16, 2024 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | 1,297 |
| Oct 15, 2024 | 18.40 | 18.50 | 18.40 | 18.40 | 18.40 | 370 |
| Oct 14, 2024 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | 397 |
| Oct 11, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 742 |
| Oct 10, 2024 | 18.40 | 18.40 | 18.20 | 18.40 | 18.40 | 527 |
| Oct 09, 2024 | 18.20 | 18.40 | 18.00 | 18.40 | 18.40 | 833 |
| Oct 08, 2024 | 18.20 | 18.30 | 18.10 | 18.10 | 18.10 | 1,324 |
| Oct 07, 2024 | 18.60 | 18.60 | 18.20 | 18.20 | 18.20 | 2,466 |
| Oct 04, 2024 | 18.70 | 18.70 | 18.30 | 18.30 | 18.30 | 1,029 |
| Oct 03, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 390 |
| Oct 02, 2024 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | 449 |
| Oct 01, 2024 | 18.40 | 18.50 | 18.30 | 18.30 | 18.30 | 1,883 |
| Sep 30, 2024 | 19.00 | 19.00 | 18.40 | 18.40 | 18.40 | 969 |
| Sep 27, 2024 | 17.80 | 18.20 | 17.80 | 18.20 | 18.20 | 672 |
| Sep 26, 2024 | 17.80 | 18.10 | 17.80 | 17.90 | 17.90 | 909 |
| Sep 25, 2024 | 17.80 | 18.00 | 17.80 | 17.80 | 17.80 | 925 |
| Sep 24, 2024 | 17.70 | 18.20 | 17.60 | 17.80 | 17.80 | 2,272 |
| Sep 23, 2024 | 17.90 | 17.90 | 17.50 | 17.60 | 17.60 | 1,865 |
| Sep 20, 2024 | 17.60 | 17.80 | 17.50 | 17.60 | 17.60 | 314 |
| Sep 19, 2024 | 17.70 | 17.80 | 17.40 | 17.60 | 17.60 | 1,530 |
| Sep 18, 2024 | 18.50 | 18.70 | 17.20 | 17.20 | 17.20 | 6,135 |
| Sep 17, 2024 | 18.50 | 18.50 | 18.20 | 18.50 | 18.50 | 670 |
| Sep 16, 2024 | 18.30 | 18.50 | 18.20 | 18.20 | 18.20 | 2,717 |
| Sep 13, 2024 | 18.20 | 18.50 | 18.00 | 18.00 | 18.00 | 914 |
| Sep 12, 2024 | 18.00 | 19.00 | 18.00 | 18.20 | 18.20 | 1,130 |
| Sep 11, 2024 | 18.00 | 18.00 | 17.50 | 18.00 | 18.00 | 807 |
| Sep 10, 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 992 |
| Sep 09, 2024 | 17.70 | 18.00 | 17.70 | 17.90 | 17.90 | 4,298 |
| Sep 06, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 351 |
| Sep 05, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1,447 |
| Sep 04, 2024 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 1,265 |
| Sep 03, 2024 | 17.30 | 17.50 | 17.20 | 17.20 | 17.20 | 1,446 |
| Sep 02, 2024 | 16.80 | 17.30 | 16.70 | 17.30 | 17.30 | 3,123 |
| Aug 30, 2024 | 16.90 | 17.10 | 16.80 | 16.80 | 16.80 | 2,270 |
| Aug 29, 2024 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | 659 |
| Aug 28, 2024 | 17.00 | 17.10 | 16.90 | 17.00 | 17.00 | 7,341 |
| Aug 27, 2024 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | 1,012 |
| Aug 26, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 112 |
| Aug 23, 2024 | 17.00 | 17.00 | 16.80 | 17.00 | 17.00 | 873 |
| Aug 22, 2024 | 17.20 | 17.20 | 16.80 | 16.80 | 16.80 | 542 |
| Aug 21, 2024 | 17.10 | 17.50 | 17.00 | 17.00 | 17.00 | 1,618 |
| Aug 20, 2024 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 105 |
| Aug 19, 2024 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | 24 |
| Aug 16, 2024 | 17.00 | 17.20 | 16.80 | 16.90 | 16.90 | 2,101 |
| Aug 15, 2024 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | 2,047 |
| Aug 14, 2024 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | 318 |
| Aug 13, 2024 | 16.60 | 16.70 | 16.50 | 16.70 | 16.70 | 525 |
| Aug 12, 2024 | 16.70 | 16.80 | 16.60 | 16.60 | 16.60 | 1,242 |
| Aug 09, 2024 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | 96 |
| Aug 08, 2024 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | 505 |
| Aug 07, 2024 | 17.00 | 17.10 | 16.80 | 17.00 | 17.00 | 5,141 |
| Aug 06, 2024 | 17.40 | 17.40 | 17.00 | 17.10 | 17.10 | 1,619 |
| Aug 05, 2024 | 18.00 | 18.00 | 17.20 | 17.40 | 17.40 | 2,240 |
| Aug 02, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 212 |
| Aug 01, 2024 | 16.80 | 17.30 | 16.80 | 17.30 | 17.30 | 956 |
| Jul 31, 2024 | 17.00 | 17.30 | 16.90 | 17.00 | 17.00 | 1,585 |
| Jul 30, 2024 | 16.70 | 17.00 | 16.60 | 17.00 | 17.00 | 1,538 |
| Jul 29, 2024 | 16.90 | 16.90 | 16.80 | 16.90 | 16.90 | 259 |
| Jul 26, 2024 | 16.50 | 16.70 | 16.50 | 16.50 | 16.50 | 129 |
| Jul 25, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 300 |
| Jul 24, 2024 | 16.60 | 16.80 | 16.60 | 16.70 | 16.70 | 248 |
| Jul 23, 2024 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | 278 |
| Jul 22, 2024 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 245 |
| Jul 19, 2024 | 16.60 | 16.80 | 16.50 | 16.80 | 16.80 | 1,231 |
| Jul 18, 2024 | 16.50 | 16.90 | 16.50 | 16.90 | 16.90 | 304 |
| Jul 17, 2024 | 16.50 | 16.80 | 16.50 | 16.70 | 16.70 | 508 |
| Jul 16, 2024 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | 657 |
| Jul 15, 2024 | 16.90 | 17.20 | 16.80 | 17.10 | 17.10 | 821 |
| Jul 12, 2024 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 149 |
| Jul 11, 2024 | 17.30 | 17.30 | 16.90 | 17.00 | 17.00 | 515 |
| Jul 10, 2024 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | 463 |
| Jul 09, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 5,348 |
| Jul 08, 2024 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 766 |
| Jul 05, 2024 | 16.90 | 17.00 | 16.80 | 17.00 | 17.00 | 389 |
| Jul 04, 2024 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 9 |
| Jul 03, 2024 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 312 |
| Jul 02, 2024 | 16.70 | 16.70 | 16.50 | 16.70 | 16.70 | 460 |
| Jul 01, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 350 |
| Jun 28, 2024 | 16.30 | 16.80 | 16.10 | 16.40 | 16.40 | 1,453 |
| Jun 27, 2024 | 16.40 | 16.60 | 16.30 | 16.30 | 16.30 | 778 |
| Jun 26, 2024 | 16.40 | 16.50 | 16.30 | 16.30 | 16.30 | 1,117 |
| Jun 25, 2024 | 16.70 | 16.80 | 16.40 | 16.60 | 16.60 | 3,629 |
| Jun 24, 2024 | 16.40 | 16.80 | 16.40 | 16.80 | 16.80 | 1,346 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.