WithSecure Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	1.72	1.72	1.72	1.72	-	-	36,198
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
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