WithSecure Oyj ( FSOYF) - Price History
Monthly price history for FSOYF (WithSecure Oyj)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $1.62 | $1.62 |
| May 2026 | $1.62 | $1.62 |
| April 2026 | $1.62 | $1.62 |
| March 2026 | $1.62 | $1.62 |
| February 2026 | $1.62 | $1.62 |
| January 2026 | $1.62 | $1.62 |
| December 2025 | $1.62 | $1.62 |
| November 2025 | $1.62 | $1.62 |
| October 2025 | $1.62 | $1.62 |
| September 2025 | $1.62 | $1.62 |
| August 2025 | $0.98 | $0.98 |
| July 2025 | $0.98 | $0.98 |
| June 2025 | $0.98 | $0.98 |
| May 2025 | $0.98 | $0.98 |
| April 2025 | $0.98 | $0.98 |
| March 2025 | $0.98 | $0.98 |
| February 2025 | $0.98 | $0.98 |
| January 2025 | $0.86 | $0.86 |
| December 2024 | $0.86 | $0.86 |
| November 2024 | $0.86 | $0.86 |
| October 2024 | $1.17 | $1.17 |
| September 2024 | $1.17 | $1.17 |
| August 2024 | $1.17 | $1.17 |
| July 2024 | $1.17 | $1.17 |
| June 2024 | $1.17 | $1.17 |
| May 2024 | $1.17 | $1.17 |
| April 2024 | $1.21 | $1.21 |
| March 2024 | $0.92 | $0.92 |
| February 2024 | $0.92 | $0.92 |
| January 2024 | $0.92 | $0.92 |
| December 2023 | $0.92 | $0.92 |
| November 2023 | $0.92 | $0.92 |
| October 2023 | $0.92 | $0.92 |
| September 2023 | $1.55 | $1.55 |
| August 2023 | $1.55 | $1.55 |
| July 2023 | $1.55 | $1.55 |
| June 2023 | $1.55 | $1.55 |
| May 2023 | $1.55 | $1.55 |
| April 2023 | $1.42 | $1.42 |
| March 2023 | $1.42 | $1.42 |
| February 2023 | $1.42 | $1.42 |
| January 2023 | $1.42 | $1.42 |
| December 2022 | $1.42 | $1.42 |
| November 2022 | $1.46 | $1.46 |
| October 2022 | $1.46 | $1.46 |
| September 2022 | $1.46 | $1.46 |
| August 2022 | $1.91 | $1.91 |
| July 2022 | $1.73 | $1.73 |
| June 2022 | $5 | $5 |
| May 2022 | $5 | $5 |
| April 2022 | $5.87 | $5.87 |
| March 2022 | $5.75 | $5.75 |
| February 2022 | $3.68 | $3.68 |
| January 2022 | $5.25 | $5.25 |
| December 2021 | $5.25 | $5.25 |
| November 2021 | $5.96 | $5.96 |
| October 2021 | $5.80 | $5.80 |
| September 2021 | $4.69 | $4.69 |
| August 2021 | $4.69 | $4.69 |
| July 2021 | $4.69 | $4.69 |
| June 2021 | $4.69 | $4.69 |
| May 2021 | $4.69 | $4.69 |
| April 2021 | $4.95 | $4.95 |
| March 2021 | $4.77 | $4.77 |
| February 2021 | $4.56 | $4.60 |
| January 2021 | $5 | $5.05 |
| April 2020 | $2.52 | $2.55 |
| October 2019 | $3.15 | $3.18 |
| September 2019 | $3.03 | $3.06 |
| June 2019 | $2.62 | $2.65 |
| November 2018 | $2.59 | $2.62 |
| September 2018 | $3.65 | $3.69 |
| June 2018 | $4.23 | $4.27 |
| May 2018 | $4.33 | $4.37 |
| February 2018 | $4.16 | $4.25 |
| January 2018 | $4.84 | $4.94 |
| December 2017 | $4.65 | $4.75 |
| November 2017 | $4.92 | $5.03 |
| August 2017 | $4.68 | $4.78 |
| July 2017 | $4.50 | $4.60 |
| June 2017 | $4.70 | $4.80 |
| May 2017 | $4.33 | $4.42 |
| March 2017 | $3.32 | $3.51 |
| February 2017 | $3.31 | $3.50 |
| November 2016 | $3.31 | $3.50 |
| September 2016 | $3.57 | $3.77 |
| August 2016 | $3.52 | $3.72 |
| July 2016 | $3.01 | $3.18 |
| May 2016 | $3.06 | $3.23 |
| December 2015 | $2.66 | $2.95 |
| November 2015 | $2.92 | $3.24 |
| October 2015 | $2.61 | $2.90 |
| August 2015 | $2.66 | $2.95 |
| July 2015 | $2.85 | $3.16 |
| June 2015 | $3.19 | $3.54 |
| April 2015 | $2.72 | $3.02 |
| February 2015 | $2.55 | $3 |
| January 2015 | $2.16 | $2.54 |
| October 2014 | $2.50 | $2.94 |
| February 2014 | $2.36 | $2.85 |
| January 2014 | $2.36 | $2.85 |
| August 2013 | $1.85 | $2.24 |
| June 2013 | $2.10 | $2.54 |
| March 2013 | $1.76 | $2.18 |
| August 2012 | $1.51 | $1.87 |
| January 2012 | $2.13 | $2.75 |
| November 2011 | $2.03 | $2.62 |
| October 2011 | $2.17 | $2.80 |
| September 2011 | $2.09 | $2.69 |
| August 2011 | $2.43 | $3.13 |
| July 2011 | $2.43 | $3.13 |
| May 2011 | $2.79 | $3.60 |
| April 2011 | $2.52 | $3.25 |
| January 2011 | $2.14 | $2.82 |
| November 2010 | $2.14 | $2.82 |
| October 2010 | $2.29 | $3.02 |
| September 2010 | $2.20 | $2.90 |
| August 2010 | $2.01 | $2.65 |
| February 2010 | $2.30 | $3.12 |
| January 2010 | $2.95 | $4 |
| December 2009 | $2.97 | $4.03 |
| September 2009 | $3.28 | $4.45 |
| December 2008 | $1.77 | $2.46 |
| June 2008 | $2.75 | $4.25 |
| March 2008 | $2.54 | $3.92 |
| February 2008 | $2.27 | $3.60 |
| December 2007 | $2.02 | $3.20 |
| November 2007 | $2.27 | $3.60 |
| October 2007 | $2.21 | $3.50 |
| September 2007 | $2.08 | $3.30 |
| June 2007 | $2.24 | $3.55 |
| March 2007 | $1.47 | $2.35 |
| January 2007 | $1.97 | $3.15 |
| November 2006 | $1.69 | $2.70 |
| August 2006 | $1.65 | $2.63 |
| July 2006 | $1.94 | $3.10 |
| May 2006 | $2.26 | $3.60 |
| March 2006 | $2.55 | $4.15 |
| February 2006 | $2.21 | $3.60 |
| January 2006 | $1.66 | $2.70 |
| December 2005 | $1.48 | $2.40 |
| October 2005 | $1.36 | $2.22 |
| September 2005 | $1.34 | $2.18 |
| August 2005 | $1.27 | $2.07 |
| May 2005 | $1.41 | $2.30 |
| April 2005 | $1.48 | $2.40 |
| March 2005 | $1.41 | $2.30 |
| February 2005 | $1.44 | $2.35 |
| January 2005 | $1.48 | $2.40 |
| December 2004 | $1.57 | $2.55 |
| November 2004 | $1.43 | $2.32 |
| September 2004 | $1.17 | $1.91 |
| June 2004 | $1.09 | $1.78 |
| April 2004 | $1.06 | $1.72 |
| March 2004 | $1.08 | $1.75 |
| January 2004 | $1.08 | $1.75 |
| December 2003 | $0.95 | $1.55 |
| November 2003 | $0.89 | $1.45 |
| October 2003 | $0.89 | $1.45 |
| September 2003 | $0.71 | $1.15 |
| August 2003 | $0.67 | $1.09 |
| June 2003 | $0.46 | $0.75 |
| May 2003 | $0.47 | $0.76 |
| April 2003 | $0.46 | $0.74 |
| March 2003 | $0.49 | $0.80 |
| December 2002 | $0.49 | $0.80 |
| November 2002 | $0.37 | $0.60 |
| July 2002 | $0.31 | $0.51 |
| April 2002 | $0.63 | $1.02 |
| February 2002 | $0.66 | $1.08 |
| December 2001 | $0.62 | $1 |
| November 2001 | $0.70 | $1.14 |
| October 2001 | $0.49 | $0.80 |
| September 2001 | $0.49 | $0.80 |
| August 2001 | $0.42 | $0.68 |
FSOYF
Price: $1.62
52 week price:
Earnings Per Share: -0.07 USD
Exchange: PNK
Sector: Technology
Industry: Software - Infrastructure
Market Capitalization: 284.9 million