Dark

DTV
F-Secure Oyj
stock NYSE

Inactive

Sep 30, 2019

58.01USD+0.694%(+0.40)262,839

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-09-30	58.0800	58.0800	57.5700	58.0100	+0.694%	262,839	0.000%
2019-09-27	58.0400	58.1000	57.2500	57.6100	-0.741%	54,447	+0.694%
2019-09-26	58.3600	58.3600	57.8200	58.0400	-0.326%	243,606	-0.052%
2019-09-25	57.9300	58.2300	57.9300	58.2300	+0.155%	457,530	-0.378%
2019-09-24	57.4200	58.2900	57.3200	58.1400	+1.714%	34,510	-0.224%
2019-09-23	57.8100	57.8100	57.0400	57.1600	-0.660%	2,174,272	+1.487%
2019-09-20	57.5400	57.6200	57.3800	57.5400	+0.349%	16,255	+0.817%
2019-09-19	57.5500	57.5500	57.1500	57.3400	+0.210%	260,705	+1.168%
2019-09-18	56.5800	57.2200	56.5800	57.2200	+0.651%	10,917	+1.381%
2019-09-17	56.4100	57.3563	56.4100	56.8500	+0.506%	1,479,776	+2.040%
2019-09-16	55.8000	56.5900	55.8000	56.5640	+1.551%	120,005	+2.556%
2019-09-13	55.4000	56.0056	55.3700	55.7000	-0.161%	115,785	+4.147%
2019-09-12	56.0400	56.9300	55.4144	55.7900	-1.379%	2,546,094	+3.979%
2019-09-11	56.0900	56.6700	56.0900	56.5700	+0.551%	186,885	+2.546%
2019-09-10	56.0200	56.2900	55.9200	56.2600	+0.428%	332,946	+3.111%
2019-09-09	56.5300	56.5300	55.7300	56.0200	-0.744%	93,627	+3.552%
2019-09-06	56.6600	57.0600	56.1300	56.4400	-0.704%	80,939	+2.782%
2019-09-05	57.6200	57.6200	56.8400	56.8400	-1.712%	790,183	+2.058%
2019-09-04	57.9500	57.9500	57.3900	57.8300	+0.087%	304,692	+0.311%
2019-09-03	56.9900	57.7800	56.7500	57.7800	+1.618%	415,862	+0.398%
2019-08-30	56.9100	56.9500	56.7200	56.8600	-0.176%	417,319	+2.023%
2019-08-29	56.7900	56.9600	56.5900	56.9600	+0.317%	109,083	+1.843%
2019-08-28	57.1300	57.1410	56.5800	56.7800	-0.630%	9,923	+2.166%
2019-08-27	56.8600	57.6250	56.8600	57.1400	+0.281%	185,398	+1.523%
2019-08-26	56.3200	56.9900	56.3200	56.9800	+0.850%	123,593	+1.808%
2019-08-23	57.1500	57.1500	56.4500	56.5000	-0.790%	6,462	+2.673%
2019-08-22	57.4900	57.4900	56.8200	56.9500	-0.210%	80,785	+1.861%
2019-08-21	56.6700	57.1700	56.6200	57.0700	+0.830%	16,321	+1.647%
2019-08-20	56.7400	56.7800	56.5700	56.6000	-1.158%	55,001	+2.491%
2019-08-19	56.6200	57.4000	56.5800	57.2630	+1.171%	992,217	+1.305%
2019-08-16	56.2700	56.6100	56.2700	56.6000	+0.372%	6,823	+2.491%
2019-08-15	55.4800	56.5100	55.2800	56.3900	+1.953%	57,642	+2.873%
2019-08-14	56.3600	56.4400	55.2500	55.3100	-1.478%	942,795	+4.882%
2019-08-13	56.0730	56.2600	55.7700	56.1400	+0.178%	347,612	+3.331%
2019-08-12	56.2900	56.6500	55.9900	56.0400	-1.042%	58,891	+3.515%
2019-08-09	56.6600	56.8320	56.6000	56.6300	-0.088%	180,122	+2.437%
2019-08-08	56.6132	56.8200	56.5800	56.6800	+0.818%	209,223	+2.347%
2019-08-07	56.2200	56.3500	55.7656	56.2200	+0.339%	97,913	+3.184%
2019-08-06	55.4900	56.2000	54.8600	56.0300	+0.611%	100,897	+3.534%
2019-08-05	56.2200	56.4600	55.3600	55.6900	-1.083%	53,516	+4.166%
2019-08-02	56.9008	57.0259	56.2200	56.3000	-0.354%	16,931	+3.037%
2019-08-01	55.9500	56.7000	55.5800	56.5000	+1.254%	53,402	+2.673%
2019-07-31	55.8800	56.3100	55.4500	55.8000	-0.410%	168,178	+3.961%
2019-07-30	56.6100	56.7000	55.7600	56.0300	-0.691%	185,203	+3.534%
2019-07-29	56.3800	56.7600	56.0700	56.4200	-0.265%	239,076	+2.818%
2019-07-26	56.3100	56.6900	56.1100	56.5700	+0.892%	307,098	+2.546%
2019-07-25	55.9900	56.2400	55.8800	56.0700	+0.143%	160,213	+3.460%
2019-07-24	56.4100	56.4100	55.7600	55.9900	-0.515%	59,394	+3.608%
2019-07-23	56.3800	56.3800	56.0500	56.2800	-0.036%	137,041	+3.074%
2019-07-22	56.6300	56.6300	56.0700	56.3000	-0.036%	35,662	+3.037%
2019-07-19	57.4700	57.5100	56.3200	56.3200	-2.086%	11,153	+3.001%
2019-07-18	56.8300	57.5200	56.6500	57.5200	+1.090%	36,440	+0.852%
2019-07-17	56.8300	57.1400	56.8300	56.9000	+0.388%	188,110	+1.951%
2019-07-16	56.8200	56.9300	56.3500	56.6800	-0.575%	96,039	+2.347%
2019-07-15	56.9400	57.1300	56.9300	57.0080	-0.161%	608,194	+1.758%
2019-07-12	57.4100	57.4100	56.9500	57.1000	-0.851%	143,183	+1.594%
2019-07-11	57.7100	57.7921	57.1670	57.5900	-0.030%	13,988	+0.729%
2019-07-10	57.5000	57.7000	57.4100	57.6072	+0.326%	60,223	+0.699%
2019-07-09	57.1700	57.4200	57.0500	57.4200	+0.140%	565,066	+1.028%
2019-07-08	57.1500	57.4500	57.0300	57.3400	+0.087%	51,803	+1.168%
2019-07-05	57.3600	57.3600	56.6500	57.2900	-0.139%	3,860	+1.257%
2019-07-03	57.1800	57.4400	57.1800	57.3700	+0.932%	204,909	+1.116%
2019-07-02	55.9700	56.8400	55.9700	56.8400	+1.301%	23,569	+2.058%
2019-07-01	56.1000	56.2400	55.5100	56.1100	-0.160%	183,412	+3.386%
2019-06-28	56.2400	56.2400	55.8200	56.2000	+0.555%	178,732	+3.221%
2019-06-27	56.0000	56.0007	55.7350	55.8900	-0.018%	82,824	+3.793%
2019-06-26	56.8600	56.9000	55.9000	55.9000	-2.033%	12,086	+3.775%
2019-06-25	57.5400	57.6500	56.9100	57.0600	-0.937%	389,341	+1.665%
2019-06-24	57.4150	57.6200	57.2900	57.6000	+0.401%	13,903	+0.712%
2019-06-21	57.1800	57.4700	56.8411	57.3700	-0.104%	11,877	+1.116%
2019-06-20	57.2800	57.4800	56.9400	57.4300	+0.508%	197,673	+1.010%
2019-06-19	56.5800	57.2700	56.4300	57.1400	+1.097%	57,094	+1.523%
2019-06-18	57.0900	57.0900	56.1400	56.5200	-0.395%	49,989	+2.636%
2019-06-17	56.8800	57.0000	56.4000	56.7440	+0.040%	12,487	+2.231%
2019-06-14	56.5099	56.7545	56.3700	56.7213	+1.234%	9,344	+2.272%
2019-06-13	56.4700	56.4700	55.9100	56.0300	-1.719%	839,801	+3.534%
2019-06-12	56.9350	57.0900	56.8800	57.0100	+0.903%	23,020	+1.754%
2019-06-11	56.6000	56.6000	56.1600	56.5000	-0.301%	24,538	+2.673%
2019-06-10	56.5700	56.8100	56.4150	56.6708	-0.350%	10,212	+2.363%
2019-06-07	57.6500	57.7700	56.8000	56.8700	-0.350%	17,787	+2.005%
2019-06-06	57.2100	57.2899	57.0000	57.0700	-0.035%	37,112	+1.647%
2019-06-05	56.1000	57.1600	56.1000	57.0900	+1.983%	88,744	+1.611%
2019-06-04	55.6500	55.9800	55.1200	55.9800	+0.054%	11,887	+3.626%
2019-06-03	55.6500	56.0300	55.4300	55.9500	+0.431%	63,502	+3.682%
2019-05-31	55.0100	55.7300	54.9800	55.7100	+1.052%	149,903	+4.129%
2019-05-30	55.2400	55.4000	55.0000	55.1300	-0.361%	78,860	+5.224%
2019-05-29	55.7900	55.8100	55.2700	55.3300	-0.807%	8,468	+4.844%
2019-05-28	56.7400	56.9100	55.7800	55.7800	-1.986%	165,287	+3.998%
2019-05-24	57.3600	57.3600	56.8300	56.9100	-0.263%	10,577	+1.933%
2019-05-23	56.2500	57.0600	56.2500	57.0600	+0.653%	138,861	+1.665%
2019-05-22	56.0900	56.6900	56.0900	56.6900	+0.711%	7,588	+2.328%
2019-05-21	56.6900	56.6900	56.2700	56.2900	+0.089%	86,052	+3.056%
2019-05-20	56.5500	56.5700	56.1600	56.2400	-0.142%	61,619	+3.147%
2019-05-17	56.0300	56.4100	55.9400	56.3200	+0.321%	107,293	+3.001%
2019-05-16	55.7400	56.1400	55.4900	56.1400	+0.718%	19,492	+3.331%
2019-05-15	55.8500	55.8700	55.6600	55.7400	-0.215%	15,792	+4.072%
2019-05-14	55.9500	56.5050	55.8600	55.8600	-0.834%	355,549	+3.849%
2019-05-13	55.8700	56.3300	55.7400	56.3300	+0.950%	234,864	+2.982%
2019-05-10	55.2700	55.8000	55.0900	55.8000	+1.436%	107,942	+3.961%
2019-05-09	55.1600	55.1600	54.6700	55.0100	+0.292%	3,910	+5.454%
2019-05-08	55.2400	55.2400	54.8500	54.8500	-0.706%	8,526	+5.761%
2019-05-07	55.6600	55.6600	55.2400	55.2400	-0.298%	723	+5.014%
2019-05-06	55.4000	55.5600	55.4000	55.4053	-0.081%	8,567	+4.701%
2019-05-03	55.2800	55.5000	55.1200	55.4500	+0.417%	4,436	+4.617%
2019-05-02	55.3400	55.3700	54.9800	55.2200	+0.036%	56,151	+5.053%
2019-05-01	55.3400	55.5900	55.1000	55.2000	-1.093%	110,028	+5.091%
2019-04-30	55.1800	55.8100	54.9760	55.8100	+1.381%	142,553	+3.942%
2019-04-29	54.8100	55.2700	54.8100	55.0500	-0.163%	21,319	+5.377%
2019-04-26	55.5400	55.5400	55.1400	55.1400	-0.091%	7,055	+5.205%
2019-04-25	54.7900	55.3800	54.7900	55.1900	+0.364%	421,973	+5.110%
2019-04-24	54.3000	55.1900	54.3000	54.9900	+0.200%	213,331	+5.492%
2019-04-23	54.6400	54.9600	54.5600	54.8800	+0.256%	471,031	+5.703%
2019-04-22	55.1400	55.1400	54.6700	54.7400	-0.164%	546,455	+5.974%
2019-04-18	54.9300	55.1000	54.8000	54.8300	+0.128%	7,964	+5.800%
2019-04-17	55.1700	55.1700	54.5700	54.7600	+0.165%	953,787	+5.935%
2019-04-16	55.5100	55.5100	54.5900	54.6700	-1.157%	10,818	+6.109%
2019-04-15	55.4700	55.5200	55.1550	55.3100	0.000%	6,603	+4.882%
2019-04-12	55.2600	55.3100	54.8000	55.3100	+0.290%	5,546	+4.882%
2019-04-11	54.8600	55.1500	54.7300	55.1500	+0.547%	124,933	+5.186%
2019-04-10	54.7900	55.1900	54.6900	54.8500	+0.146%	11,129	+5.761%
2019-04-09	54.6900	54.8290	54.6600	54.7700	0.000%	50,443	+5.916%
2019-04-08	54.7800	54.9800	54.7184	54.7700	-0.743%	76,421	+5.916%
2019-04-05	54.8100	55.1800	54.6500	55.1800	+0.675%	134,887	+5.129%
2019-04-04	54.4700	55.3000	54.4700	54.8100	-0.432%	5,247	+5.838%
2019-04-03	54.9300	55.2100	54.6700	55.0480	-0.004%	3,840	+5.381%
2019-04-02	54.9100	55.1640	54.8200	55.0500	+0.073%	269,228	+5.377%
2019-04-01	55.3700	55.4900	54.8500	55.0100	-0.614%	13,707	+5.454%
2019-03-29	55.2300	55.4600	54.9200	55.3500	+0.290%	175,840	+4.806%
2019-03-28	55.5400	55.6400	54.9500	55.1900	-0.702%	30,788	+5.110%
2019-03-27	55.7800	55.7800	55.3300	55.5800	-0.359%	23,615	+4.372%
2019-03-26	55.3300	55.7900	55.3300	55.7800	+0.722%	18,681	+3.998%
2019-03-25	55.2100	55.5100	55.2100	55.3800	0.000%	46,107	+4.749%
2019-03-22	54.8100	55.6500	54.8100	55.3800	+1.003%	91,814	+4.749%
2019-03-21	54.7000	54.9300	54.4700	54.8300	+0.384%	9,193	+5.800%
2019-03-20	54.5700	54.9600	54.5100	54.6200	+0.092%	4,871	+6.207%
2019-03-19	54.8700	54.8700	54.4200	54.5700	-0.728%	58,152	+6.304%
2019-03-18	55.2400	55.2400	54.8300	54.9700	-0.073%	78,520	+5.530%
2019-03-15	55.1500	55.2700	54.8100	55.0100	+0.055%	6,856	+5.454%
2019-03-14	55.2900	55.2900	54.6800	54.9800	-1.328%	10,511	+5.511%
2019-03-13	55.5900	55.7700	55.5700	55.7200	+0.144%	50,072	+4.110%
2019-03-12	55.6900	55.6900	55.3600	55.6400	+0.144%	301,516	+4.260%
2019-03-11	55.2700	55.5800	55.2700	55.5600	+0.343%	447,484	+4.410%
2019-03-08	55.1400	55.3700	54.9748	55.3700	+0.691%	3,547	+4.768%
2019-03-07	55.2600	55.2600	54.9900	54.9900	-0.453%	81,983	+5.492%
2019-03-06	55.4000	55.4000	55.0601	55.2400	-0.235%	210,968	+5.014%
2019-03-05	55.2400	55.4400	55.1600	55.3700	-0.108%	226,679	+4.768%
2019-03-04	55.3000	55.4300	55.1000	55.4300	+0.417%	79,047	+4.655%
2019-03-01	55.4400	55.4600	55.1200	55.2000	-0.343%	314,916	+5.091%
2019-02-28	55.2200	55.6400	55.1000	55.3900	+0.381%	133,855	+4.730%
2019-02-27	54.9400	55.2100	54.9100	55.1800	+0.510%	609,618	+5.129%
2019-02-26	55.1100	55.3500	54.9000	54.9000	-0.723%	224,894	+5.665%
2019-02-25	55.6900	55.6900	55.0719	55.3000	-0.647%	173,910	+4.901%
2019-02-22	55.1200	55.6600	55.1200	55.6600	+0.852%	6,924	+4.222%
2019-02-21	54.9800	55.3000	54.7500	55.1900	+0.236%	64,269	+5.110%
2019-02-20	54.7200	55.0800	54.4300	55.0600	+1.046%	23,744	+5.358%
2019-02-19	54.2700	54.5200	54.2400	54.4900	+0.387%	52,471	+6.460%
2019-02-15	54.6100	54.6100	54.2650	54.2800	-0.037%	42,708	+6.872%
2019-02-14	54.3100	54.3500	54.2600	54.3000	-0.367%	33,915	+6.832%
2019-02-13	54.6500	54.6500	54.2000	54.5000	+0.129%	63,832	+6.440%
2019-02-12	54.2400	54.5100	54.2100	54.4300	+0.110%	107,189	+6.577%
2019-02-11	54.4600	54.4600	54.1100	54.3700	+0.240%	164,624	+6.695%
2019-02-08	54.4000	54.4000	53.9400	54.2400	+0.129%	9,837	+6.951%
2019-02-07	53.9000	54.1700	53.5400	54.1700	+0.781%	102,099	+7.089%
2019-02-06	54.1700	54.1700	53.5600	53.7500	-0.149%	13,986	+7.926%
2019-02-05	54.1900	54.1900	53.6600	53.8300	+0.056%	5,004	+7.765%
2019-02-04	53.7300	53.8300	53.3700	53.8000	-0.167%	70,897	+7.825%
2019-02-01	54.9200	54.9200	53.7700	53.8900	-1.065%	136,406	+7.645%
2019-01-31	53.1600	54.4700	53.1600	54.4700	+2.138%	142,134	+6.499%
2019-01-30	53.1700	53.5200	53.1700	53.3300	+0.038%	3,328	+8.776%
2019-01-29	52.9100	53.6500	52.9100	53.3100	+0.794%	4,389	+8.816%
2019-01-28	53.1900	53.3100	52.8900	52.8900	-0.358%	9,021	+9.680%
2019-01-25	53.6300	53.6300	52.9200	53.0800	-0.655%	7,980	+9.288%
2019-01-24	52.8000	53.4300	52.7300	53.4300	+0.773%	719,952	+8.572%
2019-01-23	52.8300	53.0263	52.6800	53.0200	+0.569%	34,835	+9.412%
2019-01-22	52.8700	52.9700	52.5603	52.7200	-0.246%	26,550	+10.034%
2019-01-18	52.9300	53.0352	52.6600	52.8500	-0.113%	109,424	+9.763%
2019-01-17	52.4500	52.9200	52.4500	52.9100	+0.475%	53,953	+9.639%
2019-01-16	52.3800	52.6600	52.3800	52.6600	+0.611%	2,160	+10.160%
2019-01-15	52.0000	52.5700	52.0000	52.3400	+0.441%	222,225	+10.833%
2019-01-14	52.4700	52.6000	51.8392	52.1100	-0.762%	52,962	+11.322%
2019-01-11	52.6900	52.6900	52.2700	52.5100	-0.549%	136,459	+10.474%
2019-01-10	52.2500	52.8000	52.0100	52.8000	+1.832%	38,757	+9.867%
2019-01-09	52.4000	52.4000	51.8500	51.8500	-0.993%	56,611	+11.880%
2019-01-08	52.1900	52.3700	51.9700	52.3700	+0.518%	269,152	+10.770%
2019-01-07	52.0000	52.2100	51.9700	52.1000	-0.230%	367,443	+11.344%
2019-01-04	51.3900	52.2200	51.3900	52.2200	+0.947%	11,200	+11.088%
2019-01-03	51.3200	52.0100	51.3200	51.7300	+0.349%	105,673	+12.140%
2019-01-02	52.0200	52.2800	51.4800	51.5500	-0.213%	88,939	+12.532%
2018-12-31	51.7900	52.3800	51.6600	51.6600	-0.959%	104,681	+12.292%
2018-12-28	51.8400	52.2600	51.8000	52.1600	+1.855%	55,836	+11.215%
2018-12-27	51.7400	51.9700	51.2100	51.2100	-0.756%	563,935	+13.279%
2018-12-26	51.8200	52.0600	50.9400	51.6000	+0.175%	47,687	+12.422%
2018-12-24	53.0700	53.0700	51.4500	51.5100	-2.664%	14,189	+12.619%
2018-12-21	53.7700	53.7700	52.9200	52.9200	-0.377%	41,919	+9.618%
2018-12-20	52.7100	53.3236	52.5300	53.1200	+0.378%	95,310	+9.206%
2018-12-19	52.3200	53.0400	52.3200	52.9200	+1.147%	62,143	+9.618%
2018-12-18	53.3900	53.3900	52.3200	52.3200	-0.815%	117,887	+10.875%
2018-12-17	53.8600	53.8600	52.7500	52.7500	-2.061%	67,937	+9.972%
2018-12-14	54.3600	54.3600	53.7400	53.8600	-0.938%	39,948	+7.705%
2018-12-13	54.1000	54.3900	53.6400	54.3700	-0.421%	289,596	+6.695%
2018-12-12	55.3000	55.3000	54.6000	54.6000	-0.763%	157,891	+6.245%
2018-12-11	55.0100	55.1200	54.8000	55.0200	-0.775%	76,812	+5.434%
2018-12-10	56.5000	56.5000	54.5100	55.4500	+0.837%	80,256	+4.617%
2018-12-07	54.7300	55.0000	54.7300	54.9900	+0.073%	119,638	+5.492%
2018-12-06	54.9900	55.1600	54.2277	54.9500	+1.328%	47,787	+5.569%
2018-12-04	55.3500	55.3500	54.2300	54.2300	-1.130%	307,207	+6.970%
2018-12-03	54.5800	54.8500	54.2900	54.8500	+0.073%	55,886	+5.761%
2018-11-30	54.5800	54.9000	54.3200	54.8100	+0.661%	254,085	+5.838%
2018-11-29	54.1600	54.4500	53.8000	54.4500	+0.258%	133,713	+6.538%
2018-11-28	54.1600	54.3100	54.0800	54.3100	+0.111%	71,348	+6.813%
2018-11-27	53.9300	54.3000	53.7600	54.2500	+0.519%	69,441	+6.931%
2018-11-26	54.1100	54.1100	53.7700	53.9700	-0.019%	168,092	+7.486%
2018-11-23	53.8900	54.1134	53.8900	53.9800	+0.066%	1,929	+7.466%
2018-11-21	54.1300	54.3400	53.9100	53.9446	-1.218%	79,905	+7.536%
2018-11-20	54.1000	55.1300	54.1000	54.6100	+1.055%	104,005	+6.226%
2018-11-19	54.8800	54.8800	54.0400	54.0400	-1.225%	179,380	+7.346%
2018-11-16	55.0000	55.3500	54.5600	54.7100	-0.437%	146,998	+6.032%
2018-11-15	54.2200	54.9500	54.1100	54.9500	+0.826%	100,251	+5.569%
2018-11-14	54.5700	55.0200	54.3100	54.5000	-0.402%	88,454	+6.440%
2018-11-13	54.7300	54.7300	54.3800	54.7200	+0.348%	9,100	+6.012%
2018-11-12	54.7700	55.2300	54.5300	54.5300	+0.424%	6,117	+6.382%
2018-11-09	53.8100	55.2200	53.8100	54.3000	+0.425%	120,829	+6.832%
2018-11-08	53.7600	56.2200	53.6600	54.0700	+0.577%	111,993	+7.287%
2018-11-07	54.1400	54.1400	53.3600	53.7600	+0.674%	55,425	+7.906%
2018-11-06	53.6500	53.7000	53.1400	53.4000	-1.111%	71,677	+8.633%
2018-11-05	52.9000	54.8600	52.7300	54.0000	+2.916%	319,881	+7.426%
2018-11-02	52.7000	52.7245	52.3500	52.4700	+0.325%	33,486	+10.558%
2018-11-01	53.1900	53.1900	52.3000	52.3000	-1.931%	67,502	+10.918%
2018-10-31	53.8300	53.8900	53.1300	53.3300	-1.696%	34,197	+8.776%
2018-10-30	53.3800	54.2500	53.0300	54.2500	+2.281%	325,134	+6.931%
2018-10-29	54.2500	54.2500	53.0400	53.0400	-1.119%	111,228	+9.370%
2018-10-26	53.1200	53.6400	53.1000	53.6400	-0.390%	11,209	+8.147%
2018-10-25	55.3540	55.3540	53.7000	53.8500	-0.554%	736,447	+7.725%
2018-10-24	52.7000	54.5300	52.6800	54.1500	+1.977%	835,818	+7.128%
2018-10-23	52.8700	53.1000	52.8700	53.1000	-0.132%	560	+9.247%
2018-10-22	53.1400	53.1700	52.4000	53.1700	+0.056%	5,161	+9.103%
2018-10-19	52.3900	53.2200	52.3300	53.1400	+1.065%	2,902	+9.164%
2018-10-18	52.3400	52.7052	52.3400	52.5801	+0.248%	69,275	+10.327%
2018-10-17	52.4501	52.4501	52.4501	52.4501	+0.172%	25,486	+10.600%
2018-10-16	52.2100	52.7000	51.9200	52.3600	+0.984%	22,653	+10.791%
2018-10-15	52.3500	52.6400	51.8500	51.8500	-0.993%	14,364	+11.880%
2018-10-12	52.1200	52.3700	52.0800	52.3700	+0.230%	27,489	+10.770%
2018-10-11	53.2500	53.2500	52.2500	52.2500	-1.740%	244,486	+11.024%
2018-10-10	53.3300	53.5956	53.0200	53.1755	-0.016%	119,421	+9.092%
2018-10-09	52.7300	53.2900	52.7300	53.1841	+0.121%	253,885	+9.074%
2018-10-08	52.5400	53.1750	52.4100	53.1200	+1.977%	178,993	+9.206%
2018-10-05	53.7000	53.7000	52.0900	52.0900	-0.306%	65,986	+11.365%
2018-10-04	51.8500	52.2500	51.8500	52.2500	+0.481%	1,857	+11.024%
2018-10-03	52.8700	52.8700	51.8800	52.0000	-0.631%	10,841	+11.558%
2018-10-02	53.8000	53.8000	52.3300	52.3300	+0.712%	6,299	+10.854%
2018-10-01	52.2000	52.2200	51.8400	51.9600	+0.464%	2,397	+11.644%
2018-09-28	52.2700	52.2700	51.7200	51.7200	-0.347%	105,912	+12.162%
2018-09-27	51.9500	51.9500	51.6800	51.9000	+0.463%	15,711	+11.773%
2018-09-26	51.3711	51.7400	51.3711	51.6609	-0.365%	194,038	+12.290%
2018-09-25	52.2900	52.2900	51.6800	51.8500	-0.340%	83,572	+11.880%
2018-09-24	52.3400	52.3400	51.9000	52.0270	-0.366%	3,615	+11.500%
2018-09-21	52.1400	52.3800	51.8600	52.2182	-0.042%	657,864	+11.092%
2018-09-20	51.9700	52.2500	51.9600	52.2400	+0.539%	78,835	+11.045%
2018-09-19	52.4300	52.4500	51.9600	51.9600	-1.591%	52,296	+11.644%
2018-09-18	52.7500	52.9900	52.7000	52.8000	-0.377%	4,262	+9.867%
2018-09-17	54.9419	54.9419	52.8000	53.0000	+0.379%	74,271	+9.453%
2018-09-14	52.7100	52.8400	52.6000	52.8000	+0.571%	2,875	+9.867%
2018-09-13	53.0200	53.0200	52.5000	52.5000	-2.162%	5,590	+10.495%
2018-09-12	53.4800	53.7800	53.3700	53.6600	+0.262%	30,597	+8.107%
2018-09-11	53.7545	53.9000	53.4700	53.5200	-0.335%	17,829	+8.389%
2018-09-10	53.6273	53.8390	53.6273	53.7000	+0.280%	47,486	+8.026%
2018-09-07	53.5790	53.7099	53.4000	53.5500	-0.526%	14,455	+8.329%
2018-09-06	53.3800	53.8960	53.3500	53.8329	+0.453%	5,120	+7.759%
2018-09-05	52.9600	53.5900	52.9600	53.5900	+1.209%	79,774	+8.248%
2018-09-04	53.3823	53.4000	52.9500	52.9500	+0.170%	69,593	+9.556%
2018-08-31	53.2032	53.3902	52.8600	52.8600	-0.875%	59,154	+9.743%
2018-08-30	53.0500	53.3900	53.0400	53.3265	+0.162%	6,477	+8.783%
2018-08-29	53.1500	53.2600	52.8400	53.2400	-0.019%	48,908	+8.959%
2018-08-28	52.9927	53.2500	52.9229	53.2500	-0.094%	17,540	+8.939%
2018-08-27	53.3100	53.3800	52.9300	53.3000	-0.169%	4,253	+8.837%
2018-08-24	52.9600	53.3900	52.8500	53.3900	+1.022%	11,899	+8.653%
2018-08-23	53.0500	53.4600	52.8500	52.8500	-0.409%	47,183	+9.763%
2018-08-22	53.3700	53.3700	52.9900	53.0672	-1.086%	2,925	+9.314%
2018-08-21	53.4500	53.7200	53.3902	53.6500	-0.184%	5,869	+8.127%
2018-08-20	53.9100	53.9100	53.4600	53.7490	+0.017%	4,821	+7.928%
2018-08-17	53.7500	53.8700	53.7100	53.7400	+0.449%	3,022	+7.946%
2018-08-16	53.3100	53.5400	53.1940	53.5000	+0.356%	10,520	+8.430%
2018-08-15	53.2920	53.5800	53.2920	53.3100	+0.364%	45,624	+8.816%
2018-08-14	53.2600	53.2700	53.0750	53.1169	-0.269%	27,567	+9.212%
2018-08-13	53.0748	53.2600	52.8500	53.2600	+0.301%	53,561	+8.919%
2018-08-10	53.1000	53.1000	53.1000	53.1000	-0.300%	133,182	+9.247%
2018-08-09	53.1500	53.2600	53.1500	53.2600	+0.852%	54,292	+8.919%
2018-08-08	52.6500	53.6400	52.6000	52.8100	-0.452%	52,876	+9.847%
2018-08-07	53.1700	53.1700	52.7537	53.0500	-0.525%	6,737	+9.350%
2018-08-06	52.7500	53.3300	52.7500	53.3300	+0.966%	360,485	+8.776%
2018-08-03	52.3400	52.9700	52.3400	52.8200	+1.014%	54,592	+9.826%
2018-08-02	52.2900	52.2900	52.2900	52.2900	+0.480%	647	+10.939%
2018-08-01	52.5300	52.5300	52.0400	52.0400	-1.383%	2,133	+11.472%
2018-07-31	53.5000	53.5000	52.3000	52.7700	+0.687%	4,503	+9.930%
2018-07-30	52.8000	52.8000	52.1700	52.4100	-0.739%	54,165	+10.685%
2018-07-27	52.8800	52.8800	52.0800	52.8000	+0.581%	65,707	+9.867%
2018-07-26	52.4000	52.5150	52.4000	52.4950	+0.527%	27,456	+10.506%
2018-07-25	52.4600	52.5000	52.1500	52.2200	+1.477%	43,582	+11.088%
2018-07-24	52.2400	52.3100	51.4600	51.4600	-1.077%	38,554	+12.728%
2018-07-23	52.0465	52.2400	52.0200	52.0200	-0.421%	41,931	+11.515%
2018-07-20	51.8360	52.2400	51.8360	52.2400	+0.085%	2,729	+11.045%
2018-07-19	51.5400	52.2300	51.5400	52.1956	+0.667%	84,548	+11.140%
2018-07-18	51.8419	51.8500	51.8419	51.8500	-0.389%	252	+11.880%
2018-07-17	52.0464	52.1600	52.0464	52.0526	+0.120%	65,207	+11.445%
2018-07-16	51.9900	52.2100	51.9800	51.9900	-0.232%	179,869	+11.579%
2018-07-13	52.1100	52.1500	51.9954	52.1109	+0.079%	15,360	+11.320%
2018-07-12	52.0303	52.0900	51.9300	52.0700	+0.123%	57,284	+11.408%
2018-07-11	51.8160	52.0800	51.8160	52.0060	+0.320%	85,447	+11.545%
2018-07-10	51.6000	51.8400	51.5200	51.8400	+0.563%	106,067	+11.902%
2018-07-09	51.5600	51.9900	51.1200	51.5500	-0.655%	6,621	+12.532%
2018-07-06	51.7500	52.2596	51.7500	51.8900	-0.019%	6,406	+11.794%
2018-07-05	51.9700	51.9700	51.7800	51.9000	+0.200%	2,943	+11.773%
2018-07-03	51.6400	51.9000	51.6100	51.7966	-0.238%	52,219	+11.996%
2018-07-02	51.9000	51.9200	51.6100	51.9200	+0.426%	60,684	+11.730%
2018-06-29	51.5500	51.8600	51.5500	51.7000	+0.662%	45,677	+12.205%
2018-06-28	51.4300	51.9600	51.2600	51.3600	-0.619%	135,393	+12.948%
2018-06-27	51.1200	51.7600	51.0900	51.6800	+0.714%	79,326	+12.248%
2018-06-26	51.2900	51.5500	51.2881	51.3136	+0.243%	2,594	+13.050%
2018-06-25	50.6300	51.3300	50.5400	51.1894	+0.774%	91,730	+13.324%
2018-06-22	50.8713	51.0200	50.4700	50.7960	+0.487%	1,997	+14.202%
2018-06-21	50.3000	50.6500	50.1900	50.5500	+1.303%	47,606	+14.758%
2018-06-20	50.4499	50.4499	49.9000	49.9000	-0.716%	79,667	+16.253%
2018-06-19	50.3500	50.7000	50.2600	50.2600	+0.239%	5,549	+15.420%
2018-06-18	50.1400	50.1500	50.0500	50.1400	+0.481%	19,548	+15.696%
2018-06-15	49.8536	49.9000	49.5400	49.9000	+0.402%	56,323	+16.253%
2018-06-14	49.7700	49.7700	49.4900	49.7000	-1.016%	4,006	+16.720%
2018-06-13	50.5250	50.5250	50.1800	50.2100	-0.337%	11,393	+15.535%
2018-06-12	50.2000	50.3860	50.1640	50.3800	+0.836%	243,399	+15.145%
2018-06-11	49.9500	50.7750	49.8600	49.9623	-0.829%	151,341	+16.108%
2018-06-08	50.5000	50.5000	50.1200	50.3800	-0.612%	154,657	+15.145%
2018-06-07	50.6500	50.6900	50.1500	50.6900	-1.305%	132,178	+14.441%
2018-06-06	50.6000	51.3600	50.1341	51.3600	+0.805%	116,779	+12.948%
2018-06-05	51.1600	51.1600	50.8300	50.9500	-0.644%	157,037	+13.857%
2018-06-04	51.1500	51.2800	51.0650	51.2800	-0.039%	193,888	+13.124%
2018-06-01	51.4000	51.4500	51.2956	51.3000	-0.812%	148,299	+13.080%
2018-05-31	51.4800	51.7200	51.4100	51.7200	+0.233%	2,633	+12.162%
2018-05-30	51.1200	51.6200	51.0900	51.6000	+1.097%	6,030	+12.422%
2018-05-29	51.3200	51.5080	51.0400	51.0400	-0.410%	6,902	+13.656%
2018-05-25	51.6600	51.6900	51.2200	51.2500	-0.755%	33,631	+13.190%
2018-05-24	51.6600	51.6600	51.0200	51.6400	+0.565%	3,546	+12.335%
2018-05-23	50.9500	51.4000	50.9000	51.3500	+1.073%	9,696	+12.970%
2018-05-22	51.0500	51.3400	50.6600	50.8050	+0.266%	105,642	+14.182%
2018-05-21	50.7300	51.1999	50.4700	50.6700	-0.550%	12,151	+14.486%
2018-05-18	50.3500	50.9500	50.3100	50.9500	+1.920%	102,208	+13.857%
2018-05-17	51.9300	51.9300	49.9900	49.9900	-1.536%	85,899	+16.043%
2018-05-16	51.1200	51.4000	50.7500	50.7700	+0.435%	93,013	+14.260%
2018-05-15	51.7000	51.7000	50.5500	50.5500	-1.577%	41,693	+14.758%
2018-05-14	51.9200	51.9200	51.3600	51.3600	-0.097%	53,237	+12.948%
2018-05-11	51.4100	51.7199	51.1900	51.4100	+0.804%	26,273	+12.838%
2018-05-10	51.5400	52.3400	51.0000	51.0000	+0.295%	26,904	+13.745%
2018-05-09	51.3400	51.5500	50.8500	50.8500	-0.897%	7,798	+14.081%
2018-05-08	51.6800	51.7900	51.3100	51.3100	-1.337%	690,865	+13.058%
2018-05-07	52.2400	52.2400	51.5900	52.0055	+0.011%	5,312	+11.546%
2018-05-04	51.7800	52.3000	51.2000	52.0000	-0.108%	134,465	+11.558%
2018-05-03	52.8700	52.8700	51.6300	52.0564	+0.282%	161,431	+11.437%
2018-05-02	52.4700	52.5000	51.9100	51.9100	-0.625%	6,828	+11.751%
2018-05-01	52.5200	52.9900	51.7300	52.2366	+0.474%	62,877	+11.052%
2018-04-30	52.3707	52.6000	51.4900	51.9900	-1.066%	7,956	+11.579%
2018-04-27	51.7300	53.0400	51.7300	52.5500	+3.039%	7,511	+10.390%
2018-04-26	52.0800	52.1500	51.0000	51.0000	-3.005%	1,526	+13.745%
2018-04-25	52.1500	52.5800	51.7600	52.5800	+1.584%	5,399	+10.327%
2018-04-24	52.0600	52.2199	51.7600	51.7600	-0.327%	575	+12.075%
2018-04-23	51.4200	52.0000	51.4200	51.9300	+1.051%	1,166	+11.708%
2018-04-20	52.2000	52.2000	51.3750	51.3900	-0.833%	5,672	+12.882%
2018-04-19	51.7000	52.1300	51.7000	51.8215	-0.549%	1,152	+11.942%
2018-04-18	51.6900	52.6800	51.6900	52.1076	+0.323%	56,296	+11.327%
2018-04-17	51.8100	51.9400	51.8100	51.9400	-2.861%	503	+11.687%
2018-04-16	51.1800	53.4700	51.1800	53.4700	+4.515%	3,032	+8.491%
2018-04-13	51.2000	51.4502	51.1400	51.1600	-0.098%	3,428	+13.389%
2018-04-12	51.9500	52.1000	51.1900	51.2100	-1.036%	4,811	+13.279%

document.getElementById("HmYp11").onerror = function(){this.style.display='none';}; .dark-mode .StVNrJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .StVNrJ{ color: #333333; background-color: white; border: 2px solid #333333; }DTVF-Secure Oyjstock NYSE

DTV
F-Secure Oyj
stock NYSE