WithSecure Corporation - Price History
Monthly price history for WITH.HE (WithSecure Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €1.05 | €1.05 |
| April 2024 | €1.07 | €1.07 |
| March 2024 | €1.06 | €1.06 |
| February 2024 | €1.06 | €1.06 |
| January 2024 | €1.09 | €1.09 |
| December 2023 | €1.04 | €1.04 |
| November 2023 | €0.98 | €0.98 |
| October 2023 | €0.85 | €0.85 |
| September 2023 | €1.03 | €1.03 |
| August 2023 | €1.04 | €1.04 |
| July 2023 | €1 | €1 |
| June 2023 | €1.17 | €1.17 |
| May 2023 | €1.37 | €1.37 |
| April 2023 | €1.49 | €1.49 |
| March 2023 | €1.52 | €1.52 |
| February 2023 | €1.65 | €1.65 |
| January 2023 | €1.41 | €1.41 |
| December 2022 | €1.37 | €1.37 |
| November 2022 | €1.40 | €1.40 |
| October 2022 | €1.64 | €1.64 |
| September 2022 | €1.60 | €1.60 |
| August 2022 | €1.67 | €1.67 |
| July 2022 | €1.78 | €1.78 |
| June 2022 | €2.02 | €2.02 |
| May 2022 | €2.07 | €2.07 |
| April 2022 | €2.10 | €2.10 |
| March 2022 | €1.84 | €1.84 |
| February 2022 | €2.09 | €2.09 |
| January 2022 | €1.77 | €1.77 |
| December 2021 | €2.01 | €2.01 |
| November 2021 | €2.06 | €2.06 |
| October 2021 | €1.97 | €1.97 |
| September 2021 | €1.94 | €1.94 |
| August 2021 | €1.94 | €1.94 |
| July 2021 | €1.67 | €1.67 |
| June 2021 | €1.63 | €1.63 |
| May 2021 | €1.70 | €1.70 |
| April 2021 | €1.60 | €1.60 |
| March 2021 | €1.63 | €1.63 |
| February 2021 | €1.50 | €1.50 |
| January 2021 | €1.57 | €1.57 |
| December 2020 | €1.55 | €1.55 |
| November 2020 | €1.67 | €1.67 |
| October 2020 | €1.41 | €1.41 |
| September 2020 | €1.36 | €1.36 |
| August 2020 | €1.22 | €1.22 |
| July 2020 | €1.19 | €1.19 |
| June 2020 | €1.16 | €1.16 |
| May 2020 | €1.25 | €1.25 |
| April 2020 | €1.11 | €1.11 |
| March 2020 | €0.96 | €0.96 |
| February 2020 | €1.18 | €1.18 |
| January 2020 | €1.33 | €1.33 |
| December 2019 | €1.23 | €1.23 |
| November 2019 | €1.32 | €1.32 |
| October 2019 | €1.16 | €1.16 |
| September 2019 | €1.13 | €1.13 |
| August 2019 | €1.03 | €1.03 |
| July 2019 | €1.08 | €1.08 |
| June 2019 | €1 | €1 |
| May 2019 | €0.96 | €0.96 |
| April 2019 | €1.11 | €1.11 |
| March 2019 | €0.99 | €0.99 |
| February 2019 | €0.95 | €0.95 |
| January 2019 | €1.05 | €1.05 |
| December 2018 | €0.94 | €0.94 |
| November 2018 | €0.95 | €0.95 |
| October 2018 | €0.93 | €0.93 |
| September 2018 | €1.26 | €1.26 |
| August 2018 | €1.34 | €1.34 |
| July 2018 | €1.47 | €1.47 |
| June 2018 | €1.52 | €1.52 |
| May 2018 | €1.56 | €1.56 |
| April 2018 | €1.50 | €1.50 |
| March 2018 | €1.48 | €1.48 |
| February 2018 | €1.41 | €1.41 |
| January 2018 | €1.58 | €1.58 |
| December 2017 | €1.57 | €1.57 |
| November 2017 | €1.63 | €1.63 |
| October 2017 | €1.78 | €1.78 |
| September 2017 | €1.72 | €1.72 |
| August 2017 | €1.69 | €1.69 |
| July 2017 | €1.55 | €1.55 |
| June 2017 | €1.68 | €1.68 |
| May 2017 | €1.66 | €1.66 |
| April 2017 | €1.38 | €1.38 |
| March 2017 | €1.36 | €1.36 |
| February 2017 | €1.33 | €1.33 |
| January 2017 | €1.31 | €1.31 |
| December 2016 | €1.41 | €1.41 |
| November 2016 | €1.29 | €1.29 |
| October 2016 | €1.30 | €1.30 |
| September 2016 | €1.36 | €1.36 |
| August 2016 | €1.34 | €1.34 |
| July 2016 | €1.17 | €1.17 |
| June 2016 | €1.08 | €1.08 |
| May 2016 | €1.22 | €1.22 |
| April 2016 | €1.03 | €1.03 |
| March 2016 | €1.06 | €1.06 |
| February 2016 | €1.03 | €1.03 |
| January 2016 | €1.02 | €1.02 |
| December 2015 | €1.04 | €1.04 |
| November 2015 | €1.19 | €1.19 |
| October 2015 | €1.10 | €1.10 |
| September 2015 | €1 | €1 |
| August 2015 | €0.99 | €0.99 |
| July 2015 | €1.14 | €1.14 |
| June 2015 | €1.27 | €1.27 |
| May 2015 | €1.19 | €1.19 |
| April 2015 | €1.14 | €1.14 |
| March 2015 | €1.09 | €1.09 |
| February 2015 | €1.12 | €1.12 |
| January 2015 | €0.92 | €0.92 |
| December 2014 | €0.91 | €0.91 |
| November 2014 | €0.78 | €0.78 |
| October 2014 | €0.79 | €0.79 |
| September 2014 | €1.01 | €1.01 |
| August 2014 | €1.05 | €1.05 |
| July 2014 | €1.09 | €1.09 |
| June 2014 | €1.04 | €1.04 |
| May 2014 | €1.09 | €1.09 |
| April 2014 | €0.98 | €0.98 |
| March 2014 | €0.97 | €0.97 |
| February 2014 | €0.88 | €0.88 |
| January 2014 | €0.86 | €0.86 |
| December 2013 | €0.76 | €0.76 |
| November 2013 | €0.80 | €0.80 |
| October 2013 | €0.77 | €0.77 |
| September 2013 | €0.73 | €0.73 |
| August 2013 | €0.69 | €0.69 |
| July 2013 | €0.69 | €0.69 |
| June 2013 | €0.86 | €0.86 |
| May 2013 | €0.75 | €0.75 |
| April 2013 | €0.65 | €0.65 |
| March 2013 | €0.69 | €0.69 |
| February 2013 | €0.67 | €0.67 |
| January 2013 | €0.72 | €0.72 |
| December 2012 | €0.63 | €0.63 |
| November 2012 | €0.61 | €0.61 |
| October 2012 | €0.65 | €0.65 |
| September 2012 | €0.70 | €0.70 |
| August 2012 | €0.69 | €0.69 |
| July 2012 | €0.64 | €0.64 |
| June 2012 | €0.58 | €0.58 |
| May 2012 | €0.57 | €0.57 |
| April 2012 | €0.68 | €0.68 |
| March 2012 | €0.81 | €0.81 |
| February 2012 | €0.82 | €0.82 |
| January 2012 | €0.84 | €0.84 |
| December 2011 | €0.81 | €0.81 |
| November 2011 | €0.84 | €0.84 |
| October 2011 | €0.87 | €0.87 |
| September 2011 | €0.79 | €0.79 |
| August 2011 | €0.87 | €0.87 |
| July 2011 | €0.90 | €0.90 |
| June 2011 | €0.99 | €0.99 |
| May 2011 | €0.99 | €0.99 |
| April 2011 | €1.05 | €1.05 |
| March 2011 | €0.94 | €0.94 |
| February 2011 | €0.89 | €0.89 |
| January 2011 | €0.90 | €0.90 |
| December 2010 | €0.81 | €0.81 |
| November 2010 | €0.81 | €0.81 |
| October 2010 | €0.88 | €0.88 |
| September 2010 | €0.92 | €0.92 |
| August 2010 | €0.87 | €0.87 |
| July 2010 | €0.88 | €0.88 |
| June 2010 | €0.84 | €0.84 |
| May 2010 | €0.83 | €0.83 |
| April 2010 | €0.94 | €0.94 |
| March 2010 | €1.01 | €1.01 |
| February 2010 | €0.96 | €0.96 |
| January 2010 | €1.15 | €1.15 |
| December 2009 | €1.11 | €1.11 |
| November 2009 | €1.08 | €1.08 |
| October 2009 | €1 | €1 |
| September 2009 | €1.18 | €1.18 |
| August 2009 | €1.05 | €1.05 |
| July 2009 | €1.05 | €1.05 |
| June 2009 | €1 | €1 |
| May 2009 | €1.01 | €1.01 |
| April 2009 | €0.92 | €0.92 |
| March 2009 | €0.83 | €0.83 |
| February 2009 | €0.88 | €0.88 |
| January 2009 | €0.83 | €0.83 |
| December 2008 | €0.76 | €0.76 |
| November 2008 | €0.83 | €0.83 |
| October 2008 | €0.99 | €0.99 |
| September 2008 | €0.94 | €0.94 |
| August 2008 | €1.05 | €1.05 |
| July 2008 | €0.97 | €0.97 |
| June 2008 | €1.09 | €1.09 |
| May 2008 | €1.17 | €1.17 |
| April 2008 | €1.11 | €1.11 |
| March 2008 | €1.02 | €1.02 |
| February 2008 | €1.01 | €1.01 |
| January 2008 | €0.97 | €0.97 |
| December 2007 | €0.99 | €0.99 |
| November 2007 | €0.95 | €0.95 |
| October 2007 | €1.09 | €1.09 |
| September 2007 | €0.97 | €0.97 |
| August 2007 | €0.99 | €0.99 |
| July 2007 | €1.02 | €1.02 |
| June 2007 | €1.04 | €1.04 |
| May 2007 | €0.95 | €0.95 |
| April 2007 | €0.87 | €0.87 |
| March 2007 | €0.80 | €0.80 |
| February 2007 | €0.79 | €0.79 |
| January 2007 | €0.88 | €0.88 |
| December 2006 | €0.91 | €0.91 |
| November 2006 | €0.89 | €0.89 |
| October 2006 | €0.89 | €0.89 |
| September 2006 | €0.87 | €0.87 |
| August 2006 | €0.90 | €0.90 |
| July 2006 | €0.96 | €0.96 |
| June 2006 | €1.04 | €1.04 |
| May 2006 | €1.10 | €1.10 |
| April 2006 | €1.14 | €1.14 |
| March 2006 | €1.23 | €1.23 |
| February 2006 | €1.26 | €1.26 |
| January 2006 | €0.97 | €0.97 |
| December 2005 | €0.82 | €0.82 |
| November 2005 | €0.76 | €0.76 |
| October 2005 | €0.76 | €0.76 |
| September 2005 | €0.74 | €0.74 |
| August 2005 | €0.68 | €0.68 |
| July 2005 | €0.74 | €0.74 |
| June 2005 | €0.76 | €0.76 |
| May 2005 | €0.75 | €0.75 |
| April 2005 | €0.77 | €0.77 |
| March 2005 | €0.76 | €0.76 |
| February 2005 | €0.69 | €0.69 |
| January 2005 | €0.68 | €0.68 |
| December 2004 | €0.73 | €0.73 |
| November 2004 | €0.74 | €0.74 |
| October 2004 | €0.68 | €0.68 |
| September 2004 | €0.66 | €0.66 |
| August 2004 | €0.59 | €0.59 |
| July 2004 | €0.65 | €0.65 |
| June 2004 | €0.60 | €0.60 |
| May 2004 | €0.54 | €0.54 |
| April 2004 | €0.57 | €0.57 |
| March 2004 | €0.57 | €0.57 |
| February 2004 | €0.68 | €0.68 |
| January 2004 | €0.68 | €0.68 |
| December 2003 | €0.54 | €0.54 |
| November 2003 | €0.57 | €0.57 |
| October 2003 | €0.54 | €0.54 |
| September 2003 | €0.38 | €0.38 |
| August 2003 | €0.40 | €0.40 |
| July 2003 | €0.35 | €0.35 |
| June 2003 | €0.29 | €0.29 |
| May 2003 | €0.29 | €0.29 |
| April 2003 | €0.29 | €0.29 |
| March 2003 | €0.27 | €0.27 |
| February 2003 | €0.28 | €0.28 |
| January 2003 | €0.29 | €0.29 |
| December 2002 | €0.30 | €0.30 |
| November 2002 | €0.37 | €0.37 |
| October 2002 | €0.26 | €0.26 |
| September 2002 | €0.20 | €0.20 |
| August 2002 | €0.27 | €0.27 |
| July 2002 | €0.21 | €0.21 |
| June 2002 | €0.30 | €0.30 |
| May 2002 | €0.34 | €0.34 |
| April 2002 | €0.43 | €0.43 |
| March 2002 | €0.51 | €0.51 |
| February 2002 | €0.48 | €0.48 |
| January 2002 | €0.53 | €0.53 |
| December 2001 | €0.49 | €0.49 |
| November 2001 | €0.53 | €0.53 |
| October 2001 | €0.54 | €0.54 |
| September 2001 | €0.26 | €0.26 |
| August 2001 | €0.29 | €0.29 |
| July 2001 | €0.34 | €0.34 |
| June 2001 | €0.39 | €0.39 |
| May 2001 | €0.53 | €0.53 |
| April 2001 | €0.45 | €0.45 |
| March 2001 | €0.37 | €0.37 |
| February 2001 | €0.69 | €0.69 |
| January 2001 | €1.41 | €1.41 |
| December 2000 | €2.10 | €2.10 |
| November 2000 | €2.51 | €2.51 |
| October 2000 | €2.71 | €2.71 |
| September 2000 | €3.01 | €3.01 |
| August 2000 | €3.27 | €3.27 |
| July 2000 | €3.96 | €3.96 |
| June 2000 | €4.89 | €4.89 |
| May 2000 | €4.46 | €4.46 |
| April 2000 | €5.66 | €5.66 |
| March 2000 | €6.05 | €6.05 |
| February 2000 | €5.49 | €5.49 |
| January 2000 | €3.89 | €3.89 |
| December 1999 | €2.34 | €2.34 |
WITH.HE
Price: €1.05
52 week price:
Earnings Per Share: -0.18 EUR
P/E Ratio: -5.15
Exchange: HEL
Sector: Technology
Industry: Software - Infrastructure
Market Capitalization: 183.4 million
Average Dividend Frequency: 1