WithSecure Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	1.72	1.72	1.72	1.72	1.72	-	46,387
Mar 2, 2026	1.72	1.72	1.72	1.72	1.72	-0.12%	16,909
Feb 27, 2026	1.72	1.72	1.72	1.72	1.72	-	20,333
Feb 26, 2026	1.72	1.72	1.72	1.72	1.72	-	85,632
Feb 25, 2026	1.72	1.72	1.72	1.72	1.72	-	50,821
Feb 24, 2026	1.73	1.73	1.72	1.72	1.72	-0.58%	12,945
Feb 23, 2026	1.72	1.73	1.72	1.73	1.73	0.70%	10,753
Feb 20, 2026	1.72	1.72	1.72	1.72	1.72	-	8,790
Feb 19, 2026	1.72	1.72	1.72	1.72	1.72	-0.12%	11,422
Feb 18, 2026	1.72	1.72	1.72	1.72	1.72	-	10,067
Feb 17, 2026	1.72	1.72	1.72	1.72	1.72	-	6,318
Feb 16, 2026	1.72	1.72	1.72	1.72	1.72	-0.58%	7,111
Feb 13, 2026	1.72	1.73	1.72	1.73	1.73	0.70%	8,458
Feb 12, 2026	1.72	1.72	1.72	1.72	1.72	-	36,782
Feb 11, 2026	1.72	1.72	1.72	1.72	1.72	-	1,594
Feb 10, 2026	1.72	1.72	1.72	1.72	1.72	-0.12%	3,666
Feb 9, 2026	1.72	1.72	1.72	1.72	1.72	0.23%	3,640
Feb 6, 2026	1.72	1.72	1.72	1.72	1.72	-	4,786
Feb 5, 2026	1.72	1.72	1.72	1.72	1.72	-	23,404
Feb 4, 2026	1.72	1.72	1.72	1.72	1.72	-	12,633
Feb 3, 2026	1.72	1.72	1.72	1.72	1.72	-	14,282
Feb 2, 2026	1.72	1.72	1.72	1.72	1.72	-	6,086
Jan 30, 2026	1.72	1.72	1.72	1.72	1.72	-	5,591
Jan 29, 2026	1.72	1.72	1.72	1.72	1.72	-	9,754
Jan 28, 2026	1.71	1.72	1.71	1.72	1.72	-	7,939
Jan 27, 2026	1.71	1.72	1.71	1.72	1.72	-0.12%	8,925
Jan 26, 2026	1.72	1.72	1.71	1.72	1.72	0.12%	61,788
Jan 23, 2026	1.71	1.72	1.71	1.72	1.72	0.12%	5,866
Jan 22, 2026	1.71	1.72	1.71	1.71	1.71	-	12,838
Jan 21, 2026	1.71	1.72	1.71	1.71	1.71	-	10,910
Jan 20, 2026	1.71	1.72	1.71	1.71	1.71	-	46,316
Jan 19, 2026	1.72	1.72	1.71	1.71	1.71	-0.12%	7,213
Jan 16, 2026	1.71	1.72	1.71	1.72	1.72	0.12%	31,150
Jan 15, 2026	1.71	1.72	1.71	1.71	1.71	0.12%	94,540
Jan 14, 2026	1.71	1.72	1.71	1.71	1.71	-	18,345
Jan 13, 2026	1.71	1.72	1.71	1.71	1.71	-	6,466
Jan 12, 2026	1.71	1.71	1.71	1.71	1.71	-	94,334
Jan 9, 2026	1.71	1.71	1.71	1.71	1.71	-0.12%	14,260
Jan 8, 2026	1.71	1.71	1.71	1.71	1.71	0.12%	36,008
Jan 7, 2026	1.71	1.71	1.71	1.71	1.71	-	162,541
Jan 5, 2026	1.71	1.71	1.71	1.71	1.71	-	49,852
Jan 2, 2026	1.71	1.71	1.71	1.71	1.71	-	47,956
Dec 30, 2025	1.71	1.71	1.71	1.71	1.71	-	46,364
Dec 29, 2025	1.71	1.71	1.71	1.71	1.71	0.12%	87,786
Dec 23, 2025	1.71	1.71	1.71	1.71	1.71	-0.12%	76,959
Dec 22, 2025	1.71	1.72	1.71	1.71	1.71	-0.12%	130,738
Dec 19, 2025	1.71	1.72	1.71	1.71	1.71	0.12%	55,152
Dec 18, 2025	1.71	1.72	1.71	1.71	1.71	-0.12%	48,617
Dec 17, 2025	1.71	1.72	1.71	1.71	1.71	-	45,998
Dec 16, 2025	1.71	1.72	1.71	1.71	1.71	0.12%	29,373