WithSecure Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	1.71	1.71	1.71	1.71	1.71	-	13,873
Dec 12, 2025	1.71	1.71	1.71	1.71	1.71	-	6,384
Dec 11, 2025	1.71	1.72	1.71	1.71	1.71	-	10,301
Dec 10, 2025	1.71	1.72	1.71	1.71	1.71	-	8,692
Dec 9, 2025	1.71	1.71	1.71	1.71	1.71	-	10,613
Dec 8, 2025	1.72	1.72	1.71	1.71	1.71	-0.23%	12,540
Dec 5, 2025	1.71	1.72	1.71	1.72	1.72	0.12%	22,338
Dec 4, 2025	1.71	1.72	1.71	1.71	1.71	-0.12%	16,306
Dec 3, 2025	1.71	1.72	1.71	1.72	1.72	0.23%	13,921
Dec 2, 2025	1.71	1.72	1.71	1.71	1.71	-	17,440
Dec 1, 2025	1.71	1.72	1.71	1.71	1.71	0.23%	9,922
Nov 28, 2025	1.71	1.72	1.71	1.71	1.71	-0.12%	40,056
Nov 27, 2025	1.71	1.72	1.71	1.71	1.71	-0.35%	8,252
Nov 26, 2025	1.71	1.72	1.71	1.72	1.72	0.35%	18,993
Nov 25, 2025	1.71	1.71	1.71	1.71	1.71	-	51,025
Nov 24, 2025	1.71	1.71	1.71	1.71	1.71	0.12%	24,920
Nov 21, 2025	1.71	1.71	1.71	1.71	1.71	0.12%	25,710
Nov 20, 2025	1.71	1.72	1.71	1.71	1.71	-	85,716
Nov 19, 2025	1.71	1.71	1.71	1.71	1.71	-0.35%	5,918
Nov 18, 2025	1.70	1.71	1.70	1.71	1.71	0.59%	30,294
Nov 17, 2025	1.70	1.71	1.70	1.70	1.70	-	67,198
Nov 14, 2025	1.71	1.71	1.70	1.70	1.70	-0.23%	41,694
Nov 13, 2025	1.71	1.71	1.71	1.71	1.71	-0.12%	69,225
Nov 12, 2025	1.71	1.71	1.71	1.71	1.71	-0.35%	105,784
Nov 11, 2025	1.71	1.72	1.71	1.71	1.71	0.23%	92,338
Nov 10, 2025	1.71	1.72	1.71	1.71	1.71	-0.23%	60,202,860
Nov 7, 2025	1.71	1.72	1.71	1.71	1.71	-	14,618
Nov 6, 2025	1.71	1.72	1.71	1.71	1.71	-	35,227
Nov 5, 2025	1.71	1.72	1.71	1.71	1.71	-	41,212