F-Secure Oyj (FSECURE.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
At close: 06:29PM EEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 2.1250 | 2.1250 | 2.0650 | 2.0750 | 2.0750 | 44,095 |
| 23 May 2024 | 2.0750 | 2.1350 | 2.0700 | 2.1300 | 2.1300 | 76,708 |
| 22 May 2024 | 2.0300 | 2.0700 | 2.0000 | 2.0700 | 2.0700 | 68,359 |
| 21 May 2024 | 1.9820 | 2.0300 | 1.9720 | 2.0300 | 2.0300 | 64,019 |
| 20 May 2024 | 1.9860 | 1.9940 | 1.9740 | 1.9820 | 1.9820 | 74,479 |
| 17 May 2024 | 1.9840 | 2.0500 | 1.9840 | 1.9860 | 1.9860 | 80,105 |
| 16 May 2024 | 1.9920 | 2.0050 | 1.9660 | 1.9900 | 1.9900 | 388,468 |
| 15 May 2024 | 1.9940 | 2.0100 | 1.9700 | 1.9920 | 1.9920 | 109,937 |
| 14 May 2024 | 1.9900 | 2.0100 | 1.9720 | 1.9940 | 1.9940 | 95,128 |
| 13 May 2024 | 1.9920 | 2.0050 | 1.9840 | 1.9880 | 1.9880 | 51,507 |
| 10 May 2024 | 1.9720 | 1.9980 | 1.9720 | 1.9920 | 1.9920 | 57,086 |
| 08 May 2024 | 2.0200 | 2.0200 | 1.9660 | 1.9720 | 1.9720 | 75,459 |
| 07 May 2024 | 1.9940 | 2.0700 | 1.9900 | 2.0200 | 2.0200 | 35,525 |
| 06 May 2024 | 2.0000 | 2.0250 | 1.9660 | 1.9900 | 1.9900 | 98,599 |
| 03 May 2024 | 2.0000 | 2.0350 | 2.0000 | 2.0000 | 2.0000 | 55,139 |
| 02 May 2024 | 2.1000 | 2.1000 | 1.9920 | 1.9920 | 1.9920 | 110,435 |
| 30 Apr 2024 | 2.1150 | 2.1200 | 2.0450 | 2.0700 | 2.0700 | 120,826 |
| 29 Apr 2024 | 2.0700 | 2.1200 | 1.9940 | 2.1100 | 2.1100 | 223,629 |
| 26 Apr 2024 | 1.9660 | 2.1000 | 1.9660 | 2.0800 | 2.0800 | 230,790 |
| 25 Apr 2024 | 1.9200 | 1.9500 | 1.9160 | 1.9300 | 1.9300 | 72,525 |
| 24 Apr 2024 | 1.9420 | 1.9780 | 1.9100 | 1.9120 | 1.9120 | 62,308 |
| 23 Apr 2024 | 1.9180 | 1.9540 | 1.9100 | 1.9380 | 1.9380 | 54,153 |
| 22 Apr 2024 | 1.8840 | 1.9440 | 1.8840 | 1.8880 | 1.8880 | 66,997 |
| 19 Apr 2024 | 1.8500 | 1.8880 | 1.8380 | 1.8740 | 1.8740 | 62,862 |
| 18 Apr 2024 | 1.8500 | 1.8700 | 1.8440 | 1.8680 | 1.8680 | 38,876 |
| 17 Apr 2024 | 1.8800 | 1.8940 | 1.8580 | 1.8580 | 1.8580 | 35,420 |
| 16 Apr 2024 | 1.9340 | 1.9340 | 1.8740 | 1.8800 | 1.8800 | 73,265 |
| 15 Apr 2024 | 1.9800 | 2.0000 | 1.9220 | 1.9220 | 1.9220 | 93,849 |
| 12 Apr 2024 | 2.0100 | 2.0200 | 1.9800 | 1.9860 | 1.9860 | 133,378 |
| 11 Apr 2024 | 2.0000 | 2.0100 | 1.9820 | 1.9940 | 1.9940 | 489,392 |
| 10 Apr 2024 | 2.0100 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 71,702 |
| 09 Apr 2024 | 2.0200 | 2.0500 | 1.9980 | 2.0000 | 2.0000 | 144,588 |
| 08 Apr 2024 | 1.9100 | 2.0200 | 1.9100 | 2.0100 | 2.0100 | 338,288 |
| 05 Apr 2024 | 1.8960 | 1.9140 | 1.8820 | 1.9020 | 1.9020 | 64,900 |
| 04 Apr 2024 | 1.8700 | 1.9140 | 1.8700 | 1.9020 | 1.9020 | 84,070 |
| 03 Apr 2024 | 1.8700 | 1.8700 | 1.8520 | 1.8700 | 1.8700 | 41,014 |
| 02 Apr 2024 | 1.8760 | 1.8820 | 1.8580 | 1.8700 | 1.8700 | 74,701 |
| 28 Mar 2024 | 1.8420 | 1.8840 | 1.8140 | 1.8760 | 1.8760 | 120,625 |
| 27 Mar 2024 | 1.8620 | 1.8800 | 1.8320 | 1.8320 | 1.8320 | 98,036 |
| 26 Mar 2024 | 1.8140 | 1.8740 | 1.8120 | 1.8620 | 1.8620 | 304,011 |
| 25 Mar 2024 | 1.7200 | 1.7600 | 1.7180 | 1.7580 | 1.7580 | 50,570 |
| 22 Mar 2024 | 1.7220 | 1.7400 | 1.6880 | 1.7200 | 1.7200 | 96,386 |
| 21 Mar 2024 | 1.7000 | 1.7220 | 1.6740 | 1.7220 | 1.7220 | 102,668 |
| 20 Mar 2024 | 1.7060 | 1.7100 | 1.6720 | 1.6820 | 1.6820 | 63,428 |
| 19 Mar 2024 | 1.6980 | 1.7060 | 1.6840 | 1.7060 | 1.7060 | 50,635 |
| 18 Mar 2024 | 1.7000 | 1.7160 | 1.6820 | 1.6980 | 1.6980 | 132,997 |
| 15 Mar 2024 | 1.7460 | 1.7640 | 1.6980 | 1.7000 | 1.7000 | 132,257 |
| 14 Mar 2024 | 1.8000 | 1.8040 | 1.7440 | 1.7460 | 1.7460 | 73,881 |
| 14 Mar 2024 | 0.035 Dividend | |||||
| 13 Mar 2024 | 1.8020 | 1.8180 | 1.7980 | 1.8000 | 1.7650 | 36,001 |
| 12 Mar 2024 | 1.7900 | 1.8100 | 1.7700 | 1.8040 | 1.7689 | 88,564 |
| 11 Mar 2024 | 1.7980 | 1.7980 | 1.7640 | 1.7820 | 1.7473 | 70,679 |
| 08 Mar 2024 | 1.8040 | 1.8320 | 1.8000 | 1.8040 | 1.7689 | 122,657 |
| 07 Mar 2024 | 1.8060 | 1.8280 | 1.7820 | 1.8100 | 1.7748 | 50,753 |
| 06 Mar 2024 | 1.7960 | 1.8200 | 1.7800 | 1.8120 | 1.7768 | 50,683 |
| 05 Mar 2024 | 1.7880 | 1.8120 | 1.7660 | 1.7960 | 1.7611 | 92,007 |
| 04 Mar 2024 | 1.8120 | 1.8320 | 1.7800 | 1.8020 | 1.7670 | 184,477 |
| 01 Mar 2024 | 1.8360 | 1.8360 | 1.7500 | 1.8120 | 1.7768 | 113,925 |
| 29 Feb 2024 | 1.7660 | 1.7840 | 1.7460 | 1.7660 | 1.7317 | 170,318 |
| 28 Feb 2024 | 1.7520 | 1.7740 | 1.7520 | 1.7640 | 1.7297 | 97,877 |
| 27 Feb 2024 | 1.7300 | 1.7560 | 1.7220 | 1.7520 | 1.7179 | 246,442 |
| 26 Feb 2024 | 1.8580 | 1.8580 | 1.7260 | 1.7260 | 1.6924 | 202,054 |
| 23 Feb 2024 | 1.7840 | 1.8100 | 1.7740 | 1.7880 | 1.7532 | 201,574 |
| 22 Feb 2024 | 1.7660 | 1.8000 | 1.7500 | 1.7700 | 1.7356 | 164,847 |
| 21 Feb 2024 | 1.7800 | 1.7800 | 1.7520 | 1.7580 | 1.7238 | 207,670 |
| 20 Feb 2024 | 1.8320 | 1.8320 | 1.7820 | 1.7820 | 1.7473 | 421,993 |
| 19 Feb 2024 | 1.9200 | 1.9200 | 1.8280 | 1.8360 | 1.8003 | 382,017 |
| 16 Feb 2024 | 1.9340 | 2.0300 | 1.9080 | 1.9580 | 1.9199 | 335,125 |
| 15 Feb 2024 | 1.8940 | 1.9160 | 1.8520 | 1.8680 | 1.8317 | 86,563 |
| 14 Feb 2024 | 1.8880 | 1.9040 | 1.8740 | 1.8880 | 1.8513 | 49,504 |
| 13 Feb 2024 | 1.9000 | 1.9180 | 1.8800 | 1.8960 | 1.8591 | 97,510 |
| 12 Feb 2024 | 1.9500 | 1.9800 | 1.9140 | 1.9180 | 1.8807 | 76,827 |
| 09 Feb 2024 | 1.9100 | 1.9560 | 1.9100 | 1.9480 | 1.9101 | 79,035 |
| 08 Feb 2024 | 1.8880 | 1.9260 | 1.8800 | 1.9100 | 1.8729 | 46,475 |
| 07 Feb 2024 | 1.9180 | 1.9280 | 1.8660 | 1.9080 | 1.8709 | 114,929 |
| 06 Feb 2024 | 1.8960 | 1.9280 | 1.8760 | 1.9180 | 1.8807 | 72,660 |
| 05 Feb 2024 | 1.9160 | 1.9400 | 1.8920 | 1.8960 | 1.8591 | 90,169 |
| 02 Feb 2024 | 1.9300 | 1.9360 | 1.9020 | 1.9160 | 1.8787 | 73,107 |
| 01 Feb 2024 | 1.9400 | 1.9720 | 1.9120 | 1.9140 | 1.8768 | 114,519 |
| 31 Jan 2024 | 1.9640 | 1.9700 | 1.9260 | 1.9360 | 1.8984 | 187,132 |
| 30 Jan 2024 | 2.0500 | 2.0700 | 1.9300 | 1.9300 | 1.8925 | 444,127 |
| 29 Jan 2024 | 2.0550 | 2.0550 | 1.9900 | 2.0450 | 2.0052 | 72,199 |
| 26 Jan 2024 | 2.0200 | 2.0550 | 1.9900 | 2.0550 | 2.0150 | 55,167 |
| 25 Jan 2024 | 1.9940 | 2.0400 | 1.9840 | 2.0200 | 1.9807 | 70,773 |
| 24 Jan 2024 | 1.9840 | 2.0050 | 1.9680 | 1.9860 | 1.9474 | 67,020 |
| 23 Jan 2024 | 2.0100 | 2.0150 | 1.9760 | 1.9820 | 1.9435 | 72,802 |
| 22 Jan 2024 | 2.0400 | 2.0600 | 1.9980 | 2.0150 | 1.9758 | 129,803 |
| 19 Jan 2024 | 2.0200 | 2.0600 | 2.0100 | 2.0300 | 1.9905 | 66,142 |
| 18 Jan 2024 | 2.0050 | 2.0300 | 2.0000 | 2.0050 | 1.9660 | 206,884 |
| 17 Jan 2024 | 2.0550 | 2.0600 | 2.0000 | 2.0050 | 1.9660 | 72,084 |
| 16 Jan 2024 | 2.0600 | 2.0900 | 2.0500 | 2.0750 | 2.0347 | 72,299 |
| 15 Jan 2024 | 2.0550 | 2.0650 | 2.0400 | 2.0500 | 2.0101 | 30,509 |
| 12 Jan 2024 | 2.0700 | 2.0900 | 2.0400 | 2.0700 | 2.0297 | 50,294 |
| 11 Jan 2024 | 2.0600 | 2.0850 | 2.0500 | 2.0700 | 2.0297 | 84,608 |
| 10 Jan 2024 | 2.0550 | 2.0850 | 2.0350 | 2.0500 | 2.0101 | 105,930 |
| 09 Jan 2024 | 2.0250 | 2.0650 | 2.0200 | 2.0500 | 2.0101 | 68,506 |
| 08 Jan 2024 | 1.9900 | 2.0250 | 1.9660 | 2.0100 | 1.9709 | 57,755 |
| 05 Jan 2024 | 1.9540 | 2.0050 | 1.9400 | 1.9900 | 1.9513 | 54,812 |
| 04 Jan 2024 | 1.9200 | 1.9840 | 1.9200 | 1.9500 | 1.9121 | 92,822 |
| 03 Jan 2024 | 1.9980 | 1.9980 | 1.9460 | 1.9640 | 1.9258 | 76,622 |
| *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.