Helsinki - Free Realtime Quote
EUR
LapWall Oyj (LAPWALL.HE)
4.7500
+0.0200
(+0.42%)
As of 5:42:24 PM GMT+2. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
4.9300
4.9300
4.7500
4.7500
4.7500
1,637
Nov 6, 2026
4.7600
4.7700
4.6100
4.7300
4.7300
12,725
Nov 5, 2026
4.8800
4.8900
4.7000
4.7400
4.7400
12,283
Nov 4, 2026
4.7900
4.8900
4.7200
4.8800
4.8800
4,419
Nov 3, 2026
4.8400
4.9000
4.7900
4.8800
4.8800
3,888
Nov 2, 2026
4.8200
5.0000
4.8200
4.8300
4.8300
2,542
Oct 30, 2026
4.8400
4.9600
4.8000
4.8100
4.8100
7,308
Oct 29, 2026
4.8500
4.9000
4.7600
4.8300
4.8300
3,346
Oct 28, 2026
4.8800
4.9900
4.8200
4.8200
4.8200
4,319
Oct 27, 2026
4.8500
4.9000
4.7800
4.8200
4.8200
10,876
Oct 26, 2026
4.9300
4.9900
4.8500
4.8800
4.8800
12,472
Oct 23, 2026
5.1000
5.1800
4.9100
4.9100
4.9100
10,480
Oct 22, 2026
5.2600
5.3200
5.0000
5.1000
5.1000
12,911
Oct 21, 2026
5.3400
5.8000
5.2000
5.2600
5.2600
27,841
Oct 20, 2026
5.3000
5.3000
5.1200
5.2000
5.2000
6,829
Oct 19, 2026
5.3400
5.4000
5.2600
5.2800
5.2800
7,864
Oct 16, 2026
5.1400
5.3000
5.1000
5.2800
5.2800
11,400
Oct 15, 2026
5.1800
5.1800
5.0400
5.1000
5.1000
9,183
Oct 14, 2026
5.1800
5.2600
5.1800
5.1800
5.1800
4,730
Oct 13, 2026
5.2000
5.2600
5.0400
5.1000
5.1000
8,450
Oct 12, 2026
5.2000
5.3800
5.0800
5.1800
5.1800
20,476
Oct 9, 2026
4.9900
5.2800
4.9900
5.2000
5.2000
12,853
Oct 8, 2026
4.8500
5.0000
4.8100
5.0000
5.0000
7,527
Oct 7, 2026
4.9100
4.9900
4.8200
4.8200
4.8200
10,852
Oct 6, 2026
4.6900
5.1000
4.6800
4.8900
4.8900
16,925
Oct 5, 2026
4.5100
4.6800
4.4500
4.6800
4.6800
69,395
Oct 2, 2026
4.4500
4.4600
4.4200
4.4600
4.4600
18,165
Oct 1, 2026
4.5900
4.5900
4.4200
4.4500
4.4500
121,873
Sep 30, 2026
4.6400
4.6600
4.5500
4.5900
4.5900
21,044
Sep 29, 2026
4.5900
4.6900
4.5900
4.6400
4.6400
8,959
Sep 28, 2026
4.5700
4.7400
4.5100
4.5900
4.5900
36,623
Sep 25, 2026
4.5100
4.6200
4.5100
4.5600
4.5600
4,997
Sep 24, 2026
4.5700
4.7400
4.4400
4.5400
4.5400
19,994
Sep 23, 2026
4.6000
4.7000
4.5800
4.6400
4.6400
3,614
Sep 22, 2026
4.6200
4.6200
4.5600
4.5800
4.5800
2,763
Sep 21, 2026
4.5400
4.6000
4.5400
4.6000
4.6000
4,402
Sep 18, 2026
4.5600
4.5600
4.4500
4.5200
4.5200
4,362
Sep 17, 2026
4.5500
4.7000
4.5400
4.5500
4.5500
2,245
Sep 16, 2026
4.5900
4.7200
4.5200
4.5300
4.5300
6,435
Sep 15, 2026
4.5000
4.5000
4.4400
4.5000
4.5000
3,043
Sep 14, 2026
4.4900
4.5500
4.4500
4.4600
4.4600
10,443
Sep 11, 2026
4.7000
4.7000
4.4200
4.4600
4.4600
17,446
Sep 10, 2026
4.6000
4.7400
4.5200
4.5600
4.5600
98,721
Sep 9, 2026
4.6000
4.6000
4.4100
4.5200
4.5200
25,950
Sep 8, 2026
4.6400
4.6400
4.5500
4.5500
4.5500
3,637
Sep 7, 2026
4.6600
4.6600
4.5200
4.5500
4.5500
10,705
Sep 4, 2026
4.7700
4.7700
4.5100
4.6000
4.6000
79,394
Sep 3, 2026
4.7200
4.7800
4.7100
4.7400
4.7400
7,663
Sep 2, 2026
4.6600
4.7800
4.5700
4.7100
4.7100
16,893
Sep 1, 2026
4.5500
4.7500
4.5300
4.6600
4.6600
3,652
Aug 31, 2026
4.4700
4.6600
4.4700
4.5500
4.5500
12,881
Aug 28, 2026
4.4400
4.4800
4.3800
4.4100
4.4100
5,309
Aug 27, 2026
4.4900
4.4900
4.4100
4.4500
4.4500
2,352
Aug 26, 2026
4.4600
4.5000
4.4400
4.4600
4.4600
3,141
Aug 25, 2026
4.4400
4.4900
4.4000
4.4600
4.4600
5,471
Aug 24, 2026
4.4300
4.4800
4.4100
4.4400
4.4400
4,766
Aug 21, 2026
4.4900
4.4900
4.3700
4.4100
4.4100
3,531
Aug 20, 2026
4.4600
4.5000
4.3400
4.4500
4.4500
6,655
Aug 19, 2026
4.4900
4.5000
4.4300
4.4600
4.4600
2,860
Aug 18, 2026
4.4800
4.5000
4.4400
4.5000
4.5000
1,324
Aug 17, 2026
4.4500
4.5000
4.4500
4.4500
4.4500
3,337
Aug 14, 2026
4.5200
4.5200
4.4600
4.4600
4.4600
5,479
Aug 13, 2026
4.5100
4.5100
4.4400
4.4400
4.4400
3,538
Aug 12, 2026
4.3600
4.5100
4.3600
4.4700
4.4700
2,007
Aug 11, 2026
4.4200
4.4600
4.4200
4.4600
4.4600
882
Aug 10, 2026
4.4900
4.4900
4.3400
4.4200
4.4200
8,021
Aug 7, 2026
4.5500
4.5500
4.3400
4.4800
4.4800
15,076
Aug 6, 2026
4.5800
4.5900
4.5100
4.5900
4.5900
4,500
Aug 5, 2026
4.5600
4.5900
4.5100
4.5800
4.5800
14,064
Aug 4, 2026
4.4700
4.5500
4.4400
4.5500
4.5500
19,894
Aug 3, 2026
4.3500
4.5500
4.3100
4.4200
4.4200
11,908
Jul 31, 2026
4.3100
4.4500
4.2600
4.3600
4.3600
18,734
Jul 30, 2026
4.3400
4.3500
4.3100
4.3200
4.3200
6,856
Jul 29, 2026
4.2500
4.4500
4.2200
4.3500
4.3500
20,141
Jul 28, 2026
4.3000
4.3500
4.2500
4.2500
4.2500
14,921
Jul 27, 2026
4.3000
4.3000
4.2500
4.2500
4.2500
4,538
Jul 24, 2026
4.2000
4.3400
4.2000
4.2900
4.2900
2,125
Jul 23, 2026
4.2400
4.3200
4.1700
4.2000
4.2000
8,845
Jul 22, 2026
4.1800
4.2400
4.1400
4.2400
4.2400
7,238
Jul 21, 2026
4.3200
4.3200
4.0600
4.1800
4.1800
17,830
Jul 20, 2026
4.2900
4.3000
4.2200
4.2300
4.2300
6,060
Jul 17, 2026
4.2500
4.3000
4.2500
4.3000
4.3000
5,985
Jul 16, 2026
4.2900
4.3000
4.2500
4.2500
4.2500
2,926
Jul 15, 2026
4.2900
4.3000
4.2500
4.3000
4.3000
5,618
Jul 14, 2026
4.2600
4.3000
4.2600
4.3000
4.3000
6,283
Jul 13, 2026
4.1900
4.3100
4.1100
4.2600
4.2600
44,387
Jul 10, 2026
4.2200
4.2300
4.2000
4.2000
4.2000
7,206
Jul 9, 2026
4.1600
4.2200
4.1600
4.2000
4.2000
4,045
Jul 8, 2026
4.1800
4.2200
4.1500
4.1900
4.1900
3,222
Jul 7, 2026
4.1900
4.2000
4.1600
4.2000
4.2000
12,351
Jul 6, 2026
4.1900
4.2000
4.1900
4.2000
4.2000
7,541
Jul 3, 2026
4.2500
4.2500
4.1900
4.2000
4.2000
4,457
Jul 2, 2026
4.2600
4.2600
4.2100
4.2100
4.2100
2,883
Jul 1, 2026
4.2100
4.2600
4.1700
4.2600
4.2600
4,333
Jun 30, 2026
4.3000
4.3000
4.2000
4.2100
4.2100
3,263
Jun 29, 2026
4.3000
4.3000
4.2200
4.2300
4.2300
3,881
Jun 26, 2026
4.3000
4.3300
4.2000
4.3000
4.3000
9,885
Jun 25, 2026
4.2900
4.3000
4.2500
4.2700
4.2700
1,104
Jun 24, 2026
4.2700
4.2900
4.2500
4.2500
4.2500
5,350
Jun 23, 2026
4.2600
4.2700
4.2000
4.2000
4.2000
3,578
Jun 22, 2026
4.2700
4.2900
4.1900
4.2400
4.2400
5,800
Jun 18, 2026
4.1900
4.3000
4.1800
4.1900
4.1900
27,939
Jun 17, 2026
4.1800
4.1800
4.1500
4.1800
4.1800
4,846
Jun 16, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
4.1800
4.1800
4.0900
4.1700
4.1700
4,420
Jun 15, 2026
4.1400
4.1700
4.0800
4.1700
4.0700
15,384
Jun 12, 2026
4.1800
4.1800
4.1200
4.1500
4.0505
3,323
Jun 11, 2026
4.1900
4.1900
4.1100
4.1100
4.0114
539
Jun 10, 2026
4.1000
4.2000
4.1000
4.1000
4.0017
1,463
Jun 9, 2026
4.1000
4.1300
4.0700
4.1300
4.0310
2,294
Jun 8, 2026
4.1000
4.2000
4.1000
4.1300
4.0310
2,885
Jun 5, 2026
4.0600
4.1600
4.0600
4.1000
4.0017
3,817
Jun 4, 2026
4.1000
4.1700
4.0500
4.1700
4.0700
11,688
Jun 3, 2026
4.1000
4.1100
4.0600
4.1000
4.0017
2,399
Jun 2, 2026
4.1500
4.1900
4.0700
4.1000
4.0017
16,105
Jun 1, 2026
4.0900
4.2000
4.0900
4.1300
4.0310
11,046
May 29, 2026
4.0800
4.0900
4.0400
4.0800
3.9822
14,238
May 28, 2026
4.0700
4.0800
3.9900
4.0800
3.9822
12,595
May 27, 2026
4.0100
4.0700
3.9500
4.0200
3.9236
24,055
May 26, 2026
4.0000
4.0700
3.9600
3.9600
3.8650
2,641
May 25, 2026
4.0000
4.1000
3.9900
4.0000
3.9041
3,416
May 22, 2026
4.0800
4.1000
4.0000
4.0000
3.9041
11,780
May 21, 2026
4.0000
4.0800
4.0000
4.0300
3.9334
15,473
May 20, 2026
4.0000
4.0000
3.9600
4.0000
3.9041
5,392
May 19, 2026
3.9500
4.0000
3.9500
3.9500
3.8553
6,497
May 18, 2026
3.9900
4.0000
3.9400
3.9400
3.8455
2,509
May 15, 2026
3.9900
4.0000
3.9300
4.0000
3.9041
8,396
May 13, 2026
4.0400
4.0400
3.9600
3.9900
3.8943
876
May 12, 2026
3.9700
4.0400
3.9700
4.0300
3.9334
1,713
May 11, 2026
4.0000
4.0400
3.9700
3.9700
3.8748
3,992
May 8, 2026
3.9600
4.0000
3.9500
4.0000
3.9041
4,870
May 7, 2026
3.9900
4.0000
3.9300
4.0000
3.9041
4,257
May 6, 2026
4.0400
4.0400
4.0000
4.0000
3.9041
14,089
May 5, 2026
4.0400
4.1200
4.0000
4.0300
3.9334
8,848
May 4, 2026
4.0100
4.0500
3.9900
4.0500
3.9529
2,248
Apr 30, 2026
4.0400
4.0500
3.9600
4.0400
3.9431
10,060
Apr 29, 2026
4.0700
4.0700
4.0200
4.0500
3.9529
8,485
Apr 28, 2026
4.1200
4.1400
4.0700
4.0900
3.9919
4,993
Apr 27, 2026
4.1300
4.2000
4.1100
4.1200
4.0212
5,970
Apr 24, 2026
4.1500
4.2000
4.1200
4.1200
4.0212
7,425
Apr 23, 2026
4.2000
4.2000
4.1100
4.1700
4.0700
7,631
Apr 22, 2026
4.2200
4.2400
4.1000
4.1600
4.0602
25,761
Apr 21, 2026
4.0000
4.2500
4.0000
4.1300
4.0310
78,865
Apr 20, 2026
3.9900
4.0000
3.9900
4.0000
3.9041
1,520
Apr 17, 2026
3.9900
4.0000
3.8800
4.0000
3.9041
2,429
Apr 16, 2026
3.8800
4.0000
3.8800
4.0000
3.9041
3,847
Apr 15, 2026
3.9400
3.9800
3.8800
3.9800
3.8846
8,418
Apr 14, 2026
3.9900
3.9900
3.9400
3.9800
3.8846
4,175
Apr 13, 2026
3.9600
3.9900
3.9200
3.9900
3.8943
1,729
Apr 10, 2026
3.9900
3.9900
3.9200
3.9200
3.8260
6,887
Apr 9, 2026
3.9800
3.9800
3.9100
3.9200
3.8260
3,166
Apr 8, 2026
3.9500
3.9500
3.9000
3.9100
3.8162
3,359
Apr 7, 2026
3.9400
3.9500
3.8100
3.9500
3.8553
3,540
Apr 2, 2026
3.9000
3.9300
3.8500
3.8500
3.7577
1,879
Apr 1, 2026
3.8600
3.9300
3.8000
3.9300
3.8358
2,305
Mar 31, 2026
3.8200
3.8600
3.7900
3.7900
3.6991
5,683
Mar 30, 2026
3.8000
3.9400
3.8000
3.8200
3.7284
4,598
Mar 27, 2026
3.8500
3.9500
3.8000
3.8100
3.7186
7,657
Mar 26, 2026
3.9300
3.9300
3.7500
3.8400
3.7479
2,083
Mar 25, 2026
3.8400
3.9400
3.7500
3.9400
3.8455
2,794
Mar 24, 2026
3.9400
3.9400
3.7400
3.9400
3.8455
3,483
Mar 23, 2026
3.7700
3.9700
3.7500
3.9700
3.8748
8,227
Mar 20, 2026
3.8500
4.0000
3.8400
3.9000
3.8065
1,200
Mar 19, 2026
4.0000
4.0000
3.7400
3.8400
3.7479
10,812
Mar 18, 2026
3.9800
4.0000
3.9800
4.0000
3.9041
4,595
Mar 17, 2026
3.9500
4.0000
3.8600
3.9900
3.8943
4,151
Mar 16, 2026
3.9400
4.0000
3.8200
4.0000
3.9041
3,537
Mar 13, 2026
3.8900
3.9500
3.8900
3.9400
3.8455
2,001
Mar 12, 2026
3.9300
3.9800
3.8600
3.9800
3.8846
4,625
Mar 11, 2026
3.9900
3.9900
3.8500
3.9800
3.8846
2,197
Mar 10, 2026
3.8100
3.9500
3.8100
3.9500
3.8553
2,715
Mar 9, 2026
3.9100
3.9100
3.7900
3.8500
3.7577
4,009
Mar 6, 2026
3.9600
3.9600
3.8800
3.9500
3.8553
2,121
Mar 5, 2026
3.9600
3.9600
3.8500
3.8900
3.7967
5,721
Mar 4, 2026
3.9300
3.9600
3.9000
3.9600
3.8650
2,644
Mar 3, 2026
3.9500
3.9600
3.9000
3.9300
3.8358
1,873
Mar 2, 2026
3.9400
3.9400
3.8900
3.9300
3.8358
2,345
Feb 27, 2026
3.9800
3.9800
3.9200
3.9300
3.8358
2,621
Feb 26, 2026
3.9400
3.9800
3.9300
3.9800
3.8846
9,167
Feb 25, 2026
3.9800
4.0300
3.9100
3.9400
3.8455
5,128
Feb 24, 2026
3.9800
4.0500
3.9700
3.9800
3.8846
5,517
Feb 23, 2026
3.9900
3.9900
3.9100
3.9900
3.8943
2,269
Feb 20, 2026
3.9900
3.9900
3.9200
3.9900
3.8943
5,697
Feb 19, 2026
3.9200
3.9900
3.9200
3.9900
3.8943
5,394
Feb 18, 2026
3.9200
3.9800
3.9100
3.9700
3.8748
3,201
Feb 17, 2026
3.9900
3.9900
3.9100
3.9200
3.8260
2,692
Feb 16, 2026
4.0000
4.0800
3.9200
3.9900
3.8943
5,699
Feb 13, 2026
4.0000
4.0000
3.9000
4.0000
3.9041
4,578
Feb 12, 2026
3.9500
4.0000
3.9500
4.0000
3.9041
5,011
Feb 11, 2026
3.9800
4.0000
3.9000
3.9500
3.8553
12,725
Feb 10, 2026
4.2000
4.3000
3.8100
3.9800
3.8846
39,325
Feb 9, 2026
4.2900
4.2900
4.1900
4.1900
4.0895
11,857
Feb 6, 2026
4.1300
4.2500
4.1000
4.2000
4.0993
3,586
Feb 5, 2026
4.1700
4.2000
4.1500
4.1500
4.0505
6,710
Feb 4, 2026
4.1600
4.2100
4.1300
4.2000
4.0993
15,042
Feb 3, 2026
4.2000
4.2000
4.1300
4.1500
4.0505
12,194
Feb 2, 2026
4.3000
4.3500
4.0800
4.1300
4.0310
18,609
Jan 30, 2026
4.1600
4.3300
4.1300
4.2000
4.0993
18,495
Jan 29, 2026
4.3100
4.3900
4.1800
4.1800
4.0798
12,485
Jan 28, 2026
4.3900
4.4200
4.2900
4.3000
4.1969
7,151
Jan 27, 2026
4.4000
4.4300
4.2000
4.3400
4.2359
15,593
Jan 26, 2026
4.3100
4.5700
4.3100
4.4000
4.2945
38,510
Jan 23, 2026
4.1900
4.3000
4.1200
4.3000
4.1969
8,410
Jan 22, 2026
4.2000
4.2500
4.2000
4.2400
4.1383
4,535
Jan 21, 2026
4.0600
4.2000
4.0500
4.2000
4.0993
7,665
Jan 20, 2026
4.1800
4.1800
4.0500
4.1000
4.0017
8,152
Jan 19, 2026
4.1900
4.1900
4.1000
4.1300
4.0310
11,261
Jan 16, 2026
4.1200
4.2000
4.1000
4.1300
4.0310
13,513
Jan 15, 2026
4.0400
4.1800
4.0200
4.0700
3.9724
17,560
Jan 14, 2026
4.0400
4.0400
3.9600
4.0200
3.9236
1,574
Jan 13, 2026
4.0000
4.0500
3.9900
4.0100
3.9138
2,948
Jan 12, 2026
4.0100
4.0400
4.0000
4.0000
3.9041
4,566
Jan 9, 2026
4.0000
4.0000
3.9300
3.9800
3.8846
5,827
Jan 8, 2026
4.0400
4.0400
3.9700
4.0100
3.9138
1,774
Jan 7, 2026
4.0000
4.0400
3.9900
4.0200
3.9236
7,100
Jan 5, 2026
4.0000
4.0000
3.8900
3.9700
3.8748
3,298
Jan 2, 2026
3.8900
4.0700
3.8800
3.9700
3.8748
5,538
Dec 30, 2025
3.9200
3.9600
3.8800
3.8800
3.7870
11,103
Dec 29, 2025
3.9200
3.9600
3.8600
3.9100
3.8162
12,267
Dec 23, 2025
3.8500
3.9100
3.8300
3.9100
3.8162
4,561
Dec 22, 2025
3.8400
3.9300
3.8200
3.8500
3.7577
1,982
Dec 19, 2025
3.9300
3.9300
3.8500
3.9000
3.8065
1,523
Dec 18, 2025
3.7300
3.9500
3.7300
3.8200
3.7284
3,396
Dec 17, 2025
3.8500
3.9500
3.8000
3.9100
3.8162
10,250
Dec 16, 2025
3.7100
3.8400
3.6900
3.8300
3.7382
3,906
Dec 15, 2025
3.7700
3.8100
3.7000
3.7000
3.6113
5,385
Dec 12, 2025
3.7800
3.8400
3.7400
3.7800
3.6894
6,981
Dec 11, 2025
3.8400
3.8400
3.6600
3.7400
3.6503
13,013
Dec 10, 2025
3.8500
3.8500
3.8000
3.8200
3.7284
4,147
Dec 9, 2025
3.8400
3.8500
3.8000
3.8000
3.7089
6,076
Dec 8, 2025
3.8500
3.8500
3.8100
3.8200
3.7284
3,478
Dec 5, 2025
3.8300
3.8500
3.8100
3.8100
3.7186
4,245
Dec 4, 2025
3.8200
3.8400
3.8000
3.8400
3.7479
6,274
Dec 3, 2025
3.9000
3.9000
3.8100
3.8100
3.7186
2,193
Dec 2, 2025
3.8900
3.9000
3.8200
3.8400
3.7479
2,458
Dec 1, 2025
3.8800
3.8800
3.8000
3.8800
3.7870
2,630
Nov 28, 2025
3.9400
3.9400
3.8800
3.9000
3.8065
1,489
Nov 27, 2025
3.8500
3.9400
3.8400
3.9400
3.8455
1,907
Nov 26, 2025
3.8000
3.8400
3.7500
3.8400
3.7479
7,153
Nov 25, 2025
3.8500
3.8500
3.7900
3.7900
3.6991
470
Nov 24, 2025
3.8600
3.8700
3.8000
3.8000
3.7089
4,526
Nov 21, 2025
3.9400
3.9400
3.8500
3.8500
3.7577
1,609
Nov 20, 2025
3.8900
3.9800
3.8900
3.9400
3.8455
1,545
Nov 19, 2025
3.9500
3.9500
3.8000
3.8000
3.7089
3,200
Nov 18, 2025
3.8700
3.9300
3.8400
3.9300
3.8358
2,239
Nov 17, 2025
3.9200
3.9900
3.8500
3.9600
3.8650
1,190
Nov 14, 2025
3.9600
3.9700
3.8900
3.9200
3.8260
2,308
Nov 13, 2025
3.9500
3.9800
3.9500
3.9700
3.8748
5,494
Nov 12, 2025
3.9100
3.9900
3.9000
3.9000
3.8065
10,126
Nov 11, 2025
3.9400
3.9400
3.8500
3.8800
3.7870
8,366
Nov 10, 2025
3.8600
3.9400
3.8600
3.9400
3.8455
688
