Helsinki - Delayed Quote EUR

F-Secure Oyj (FSECURE.HE)

1.9720
-0.0060
(-0.30%)
At close: 6:29:51 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 20252.00002.00001.96601.97201.972043,631
May 13, 20251.94002.00001.93001.97801.9780189,636
May 12, 20251.94001.97001.92601.94601.946046,654
May 9, 20251.92801.95001.92001.93401.934065,216
May 8, 20251.95001.97801.91801.92801.928082,037
May 7, 20251.91201.95201.91201.94601.946057,861
May 6, 20251.93801.95001.90201.91201.912055,488
May 5, 20251.98601.98601.92001.94201.9420163,853
May 2, 20251.94401.99601.94401.98801.988084,988
Apr 30, 20252.00502.00501.91001.94401.9440286,084
Apr 29, 20251.92402.03001.90802.01502.0150397,701
Apr 28, 20251.86601.89401.85601.87401.874097,932
Apr 25, 20251.86601.88201.84201.86601.8660107,900
Apr 24, 20251.86201.87201.84401.86601.8660110,668
Apr 23, 20251.83001.88001.82401.86201.8620183,805
Apr 22, 20251.83601.83601.81401.83001.830083,298
Apr 17, 20251.80801.83601.79001.83601.8360140,481
Apr 16, 20251.77201.80401.76001.80001.800073,456
Apr 15, 20251.75001.78001.74001.77201.772085,444
Apr 14, 20251.71201.74601.71201.73801.7380102,462
Apr 11, 20251.71801.73801.67201.69601.6960239,009
Apr 10, 20251.75001.75601.69201.71201.7120176,832
Apr 9, 20251.65601.68401.60801.62401.6240202,747
Apr 8, 20251.65001.71001.65001.68801.6880207,788
Apr 7, 20251.64201.69201.61401.65601.6560266,328
Apr 4, 20251.77801.77801.67601.71001.7100312,408
Apr 3, 20251.77201.79201.76201.78001.7800233,999
Apr 2, 2025 0.02 Dividend
Apr 2, 20251.80801.85201.77801.80601.8060564,935
Apr 1, 20251.75401.82401.74801.81601.7960652,030
Mar 31, 20251.78201.78601.73801.75401.7347233,224
Mar 28, 20251.74601.83601.74601.78001.7604961,279
Mar 27, 20251.75001.75001.71201.74201.7228207,908
Mar 26, 20251.75001.78601.73401.75401.7347367,248
Mar 25, 20251.65601.74801.65601.72201.7030277,016
Mar 24, 20251.64001.65801.63601.65601.6378161,055
Mar 21, 20251.66001.66001.62201.62201.60413,616,639
Mar 20, 20251.62601.65001.61801.65001.6318170,123
Mar 19, 20251.60601.63401.60401.63001.6120192,777
Mar 18, 20251.61001.63001.60201.60401.5863229,695
Mar 17, 20251.61601.64201.61001.61401.5962126,009
Mar 14, 20251.61001.62401.60801.61601.598265,533
Mar 13, 20251.62001.62001.60001.60401.586372,246
Mar 12, 20251.60801.61001.60001.60601.5883114,817
Mar 11, 20251.62601.62801.60401.60401.5863119,512
Mar 10, 20251.61401.63401.61401.63201.614050,150
Mar 7, 20251.63401.64801.60801.61401.596297,314
Mar 6, 20251.63001.64001.62401.63201.6140169,419
Mar 5, 20251.63601.64601.62201.63001.6120222,235
Mar 4, 20251.66001.66001.62201.62201.6041200,641
Mar 3, 20251.65201.68001.64401.66801.6496136,321
Feb 28, 20251.68001.68001.65001.65201.6338107,026
Feb 27, 20251.66001.67001.65601.65801.6397138,114
Feb 26, 20251.66001.67601.65801.66201.6437158,099
Feb 25, 20251.68401.68401.65601.65801.6397258,448
Feb 24, 20251.69001.69801.68201.68401.6655111,036
Feb 21, 20251.69001.70801.67601.68201.6635232,247
Feb 20, 20251.70601.70801.68801.68801.669470,606
Feb 19, 20251.69601.71401.69601.70601.6872182,787
Feb 18, 20251.70001.71001.69001.69601.6773202,681
Feb 17, 20251.70001.71001.67801.70001.681393,257
Feb 14, 20251.69801.71801.69001.69601.6773243,729
Feb 13, 20251.68001.69801.68001.69201.6734111,881
Feb 12, 20251.73401.73401.66801.67801.6595239,228
Feb 11, 20251.73601.75801.73401.73401.714937,624
Feb 10, 20251.77401.77601.74001.74001.7208135,131
Feb 7, 20251.77801.80801.77001.77001.7505111,937
Feb 6, 20251.80401.80401.71201.76601.7466176,532
Feb 5, 20251.84001.85601.83001.83201.811846,696
Feb 4, 20251.84401.86201.82001.83001.809844,983
Feb 3, 20251.85001.86801.80601.84401.823776,438
Jan 31, 20251.85801.88001.85601.86801.847443,752
Jan 30, 20251.85601.87201.82801.85801.837544,594
Jan 29, 20251.85001.86001.81201.85401.8336347,268
Jan 28, 20251.90201.93001.83801.85001.829698,554
Jan 27, 20251.85201.96801.84001.90201.8811256,192
Jan 24, 20251.82201.86001.81401.85201.831671,653
Jan 23, 20251.80201.82401.80001.81001.790138,362
Jan 22, 20251.79001.81001.79001.80201.7822270,094
Jan 21, 20251.79401.79801.78001.78601.766330,846
Jan 20, 20251.78001.80601.78001.79601.776226,476
Jan 17, 20251.79401.79601.77601.77601.7564172,879
Jan 16, 20251.79401.80001.78201.78801.768369,047
Jan 15, 20251.82001.83001.79001.79201.7723107,826
Jan 14, 20251.82401.82401.79801.79801.778219,798
Jan 13, 20251.81001.82001.78601.79801.778290,705
Jan 10, 20251.80001.83201.79201.80001.780288,806
Jan 9, 20251.78001.80401.78001.79201.772331,322
Jan 8, 20251.80801.81001.78001.78201.762435,691
Jan 7, 20251.81601.82001.79201.80801.788154,724
Jan 3, 20251.80001.83601.80001.81601.796051,172
Jan 2, 20251.78801.82201.78201.79201.772372,957
Dec 30, 20241.80201.80401.78201.78401.7644124,763
Dec 27, 20241.81201.81601.80001.80401.7841198,934
Dec 23, 20241.81401.82001.79401.81801.798038,207
Dec 20, 20241.79201.81401.78201.81401.794074,790
Dec 19, 20241.81801.82201.79201.79201.772345,764
Dec 18, 20241.83201.83801.81601.81601.796050,505
Dec 17, 20241.82001.86801.80601.83801.817869,894
Dec 16, 20241.84801.85001.80601.81201.792065,254
Dec 13, 20241.85601.87801.84001.84801.827658,088
Dec 12, 20241.86801.87001.83201.83201.811853,920
Dec 11, 20241.83001.87001.83001.87001.849443,971
Dec 10, 20241.84801.84801.82201.82401.803963,583
Dec 9, 20241.83601.85001.80001.84801.8276190,424
Dec 5, 20241.87001.87401.82601.83601.815884,483
Dec 4, 20241.89601.90001.86401.87001.849467,208
Dec 3, 20241.85401.89801.85401.88601.865221,101
Dec 2, 20241.88001.88801.82201.85401.8336191,385
Nov 29, 20241.89001.90401.86401.86401.8435125,451
Nov 28, 20241.88601.89201.87001.89001.869242,800
Nov 27, 20241.88001.89201.87401.88401.863343,204
Nov 26, 20241.88601.89201.87001.87401.853439,207
Nov 25, 20241.84001.89201.83401.88401.863344,745
Nov 22, 20241.83001.85001.79401.84001.819762,760
Nov 21, 20241.88801.89601.81601.81801.7980102,276
Nov 20, 20241.86001.88801.85601.88801.867295,379
Nov 19, 20241.81001.86401.81001.85401.833665,861
Nov 18, 20241.85601.86001.78401.80601.786184,049
Nov 15, 20241.85001.88601.84001.85601.835657,133
Nov 14, 20241.85001.90001.83801.84801.827661,230
Nov 13, 20241.84201.87001.83001.85001.829668,216
Nov 12, 20241.86801.87801.83801.84801.827672,086
Nov 11, 20241.91001.92001.85201.87001.849453,929
Nov 8, 20241.89401.92001.89001.89401.873195,473
Nov 7, 20241.87601.90001.86201.88001.859354,788
Nov 6, 20241.91001.91601.83601.87801.857376,762
Nov 5, 20241.92801.92801.88001.88601.8652416,848
Nov 4, 20241.91601.91601.88801.89401.873158,669
Nov 1, 20241.91001.93601.88601.92001.898961,909
Oct 31, 20241.89001.89801.88001.88401.8633210,512
Oct 30, 20242.03002.04501.88601.88601.8652713,305
Oct 29, 20242.04002.07501.97202.03502.0126216,245
Oct 28, 20242.03002.07002.03002.03502.0126202,479
Oct 25, 20242.01002.06502.01002.02502.002739,388
Oct 24, 20242.04502.08002.00002.00501.9829247,605
Oct 23, 20242.02502.06002.02502.04002.017515,122
Oct 22, 20242.03002.04502.01002.04502.022519,135
Oct 21, 20242.08502.10002.02002.03002.0076105,356
Oct 18, 20242.11502.13502.08002.08002.057186,217
Oct 17, 20242.19502.19502.11502.11502.091752,334
Oct 16, 20242.19002.19002.14002.18502.160918,680
Oct 15, 20242.19002.19502.17002.19002.165942,661
Oct 14, 20242.16502.18002.13002.17002.146128,381
Oct 11, 20242.18502.20502.16002.16502.1412115,601
Oct 10, 20242.17502.18502.15002.18002.156012,720
Oct 9, 20242.14502.18002.12502.17502.151017,004
Oct 8, 20242.17502.17502.11502.14502.121418,599
Oct 7, 20242.16002.18502.13002.16002.136215,315
Oct 4, 20242.15502.19002.14502.16002.1362150,111
Oct 3, 20242.11002.16002.11002.15502.1313114,740
Oct 2, 20242.16502.16502.09002.11002.086825,977
Oct 1, 20242.16002.17002.10502.16502.141296,705
Sep 30, 20242.08002.17002.08002.16002.136240,615
Sep 27, 20242.09002.18002.07502.08002.0571140,512
Sep 26, 2024 0.035 Dividend
Sep 26, 20242.09502.13002.09502.10502.081848,266
Sep 25, 20242.11502.12002.09502.09502.037321,513
Sep 24, 20242.05002.14002.05002.10502.047030,507
Sep 23, 20242.08002.08502.04002.05001.993664,928
Sep 20, 20242.17002.18502.05502.05501.9984169,778
Sep 19, 20242.10502.18502.10002.15002.090891,602
Sep 18, 20242.10002.10502.07502.10002.042210,352
Sep 17, 20242.08002.09502.07002.08502.027669,076
Sep 16, 20242.05002.08502.04502.06002.003316,719
Sep 13, 20242.03002.08002.03002.07002.013014,782
Sep 12, 20242.07002.08502.02002.03001.974144,697
Sep 11, 20242.06002.08502.04002.07502.017940,778
Sep 10, 20242.07002.08002.04502.06002.003319,365
Sep 9, 20242.08002.09502.05002.07002.013015,980
Sep 6, 20242.10502.10502.05002.06002.003325,249
Sep 5, 20242.09502.10502.05502.10502.047016,775
Sep 4, 20242.08502.09502.06002.07002.013015,116
Sep 3, 20242.09502.11002.07502.09002.032516,300
Sep 2, 20242.10002.11002.07502.09502.037364,902
Aug 30, 20242.09502.13002.06002.10502.047027,556
Aug 29, 20242.10502.14002.08502.10002.042284,809
Aug 28, 20242.14502.15002.10002.10502.047033,071
Aug 27, 20242.12002.14502.12002.14502.085942,310
Aug 26, 20242.06002.12002.06002.12002.061634,715
Aug 23, 20242.04502.09002.04002.08502.027651,644
Aug 22, 20242.10002.10002.03502.04501.988731,664
Aug 21, 20242.05502.10002.05002.10002.042236,715
Aug 20, 20242.05002.10002.05002.06502.008115,793
Aug 19, 20242.03502.08502.03502.05001.993626,624
Aug 16, 20242.08002.10002.02502.04001.983859,199
Aug 15, 20242.07502.10002.06002.09002.032524,001
Aug 14, 20242.05002.10002.05002.07502.017923,955
Aug 13, 20242.02002.08002.02002.05001.993623,498
Aug 12, 20242.10502.11502.03002.03001.974122,729
Aug 9, 20242.11002.13502.09002.10502.047032,544
Aug 8, 20242.10002.12502.05502.11002.051941,559
Aug 7, 20242.02002.13002.02002.10002.0422105,996
Aug 6, 20241.97602.04001.97602.02001.964436,110
Aug 5, 20242.01002.02001.92601.98001.9255137,951
Aug 2, 20242.08002.08002.01002.01001.954747,862
Aug 1, 20242.05502.10502.05502.08502.027633,073
Jul 31, 20242.05002.09002.05002.07502.017934,086
Jul 30, 20242.07002.09502.02502.06502.008160,993
Jul 29, 20242.07002.10502.05002.10502.047035,002
Jul 26, 20242.00502.08002.00502.06502.008158,137
Jul 25, 20242.06502.06501.98002.06002.003348,661
Jul 24, 20242.06002.07502.02002.05501.998445,921
Jul 23, 20242.04502.09002.03502.06002.003364,713
Jul 22, 20242.09002.09002.03002.04501.988745,295
Jul 19, 20241.99402.11001.97002.09002.0325174,940
Jul 18, 20241.93802.04001.93801.97001.9158172,732
Jul 17, 20241.89001.94601.89001.91801.865236,881
Jul 16, 20241.88401.90401.86601.89201.839946,182
Jul 15, 20241.86001.91601.85401.88401.832154,008
Jul 12, 20241.86601.88801.86401.87801.826317,722
Jul 11, 20241.84001.89801.83201.88401.832123,232
Jul 10, 20241.83801.86001.83201.84001.789334,466
Jul 9, 20241.86801.89601.83201.83801.787464,370
Jul 8, 20241.88601.89601.86601.86801.816624,271
Jul 5, 20241.88001.90001.86401.88601.834158,137
Jul 4, 20241.89201.89401.86601.88601.834184,600
Jul 3, 20241.90001.92001.88801.89201.839951,087
Jul 2, 20241.91201.92601.90001.90001.847756,721
Jul 1, 20241.94001.96201.92401.94401.890533,631
Jun 28, 20241.93001.96801.92601.94001.886638,742
Jun 27, 20241.92001.94401.91201.93001.876924,769
Jun 26, 20241.94801.96601.92001.92401.871060,614
Jun 25, 20242.00502.01501.95201.95201.898329,982
Jun 24, 20241.97202.00001.94002.00001.944957,190
Jun 20, 20242.00002.03501.97401.97401.9196204,287
Jun 19, 20242.05502.06002.01502.02001.9644136,293
Jun 18, 20242.07502.09502.03502.05501.998437,246
Jun 17, 20242.13502.15002.07002.07002.013051,852
Jun 14, 20242.13002.13002.09502.12502.066556,877
Jun 13, 20242.12002.12502.09502.09502.037323,186
Jun 12, 20242.11002.13502.10002.13002.071320,349
Jun 11, 20242.09502.13002.06002.11002.051967,387
Jun 10, 20242.12002.14502.09002.09502.037329,542
Jun 7, 20242.12002.15002.11002.13502.076226,501
Jun 6, 20242.14002.15502.11002.12502.066535,185
Jun 5, 20242.15502.17002.12002.13502.0762315,507
Jun 4, 20242.15002.17502.14002.17002.1102160,962
Jun 3, 20242.24502.24502.14002.15002.090867,677
May 31, 20242.15002.33002.12002.24502.1832426,476
May 30, 20242.05502.16502.03502.15502.0957120,501
May 29, 20242.08502.08502.06002.06002.003324,594
May 28, 20242.03502.09002.03502.08502.027668,913
May 27, 20242.07502.07502.02002.03501.979022,866
May 24, 20242.12502.12502.06502.07502.017944,095
May 23, 20242.07502.13502.07002.13002.071376,708
May 22, 20242.03002.07002.00002.07002.013068,359
May 21, 20241.98202.03001.97202.03001.974164,019
May 20, 20241.98601.99401.97401.98201.927474,479
May 17, 20241.98402.05001.98401.98601.931380,105
May 16, 20241.99202.00501.96601.99001.9352388,468
May 15, 20241.99402.01001.97001.99201.9371109,937
May 14, 20241.99002.01001.97201.99401.939195,128

Related Tickers

WITH.HE WithSecure Oyj
0.9980
+1.53%
 
SYM.BE NortonLifeLock Inc
25.40
-2.31%
 
CYRNQ Cyren Ltd.
0.0000
0.00%
 
ENEA.ST Enea AB (publ)
69.20
-2.12%
 
LOIHDE.HE Loihde Oyj
11.70
-1.68%
 
SSH1V.HE SSH Communications Security Oyj
1.1000
0.00%
 
VHC VirnetX Holding Corporation
8.32
-6.38%
 
45C.F CrowdStrike Holdings, Inc.
389.75
-2.56%
 
PAYTM.NS One97 Communications Limited
850.70
-0.60%
 
ADYEN.AS Adyen N.V.
1,649.40
-2.26%