WithSecure Oyj (PK) (FSOYF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0.8577 | 0.8577 | 0.8577 | 160 | 0.8577 | CS |
| 26 | -0.3123 | -26.6923076923 | 1.17 | 1.17 | 0.8577 | 53 | 0.8577 | CS |
| 52 | -0.2548 | -22.9033707865 | 1.1125 | 1.21 | 0.8577 | 93 | 1.11158769 | CS |
| 156 | -5.5423 | -86.5984375 | 6.4 | 6.42 | 0.8577 | 887 | 3.42955165 | CS |
| 260 | -2.3223 | -73.0283018868 | 3.18 | 6.42 | 0.8577 | 814 | 3.97986796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736893200 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1736806800 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1736547600 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1736374800 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1736288400 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1736202000 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1735942800 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1735856400 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1735683600 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1735597200 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1735338000 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1735251600 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1735078800 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1734992400 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1734733200 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1734646800 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1734560400 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1734474000 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1734387600 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1734128400 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1734042000 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1733955600 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1733869200 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1733782800 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1733523600 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1733437200 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1733350800 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1733264400 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1733178000 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1732918800 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1732746000 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1732659600 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1732573200 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1732314000 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1732227600 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1732141200 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1732054800 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1731968400 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1731709200 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1731622800 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1731536400 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1731450000 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1731363600 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1731104400 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1731018000 | 0.8577 | 0 | 0.00 | 0.8577 | 0.8577 | 0.8577 | 0 |
| 1730931600 | 0.8577 | -0.3123 | -26.69 | 0.8577 | 0.8577 | 0.8577 | 160 |
| 1730817000 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1730730600 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1730471400 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1730385000 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1730298600 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1730212200 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1730125800 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1729866600 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1729780200 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1729693800 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1729607400 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1729521000 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1729261800 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1729175400 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1729089000 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1729002600 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
