Elisa Oyj (0I8Y.L)

LSE - LSE Delayed Price. Currency in EUR

Add to watchlist

53.20

+0.28

(+0.53%)

At close: 05:54PM BST

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	42.34	42.34	41.86	41.86	41.86	92,884
May 03, 2024	42.03	42.80	42.16	42.12	42.12	8,713
May 02, 2024	42.29	42.30	41.98	42.06	42.06	5,521
May 01, 2024	-	-	-	-	-	-
Apr 30, 2024	42.66	42.68	42.26	42.32	42.32	89,784
Apr 29, 2024	42.74	42.98	42.54	42.84	42.84	16,958
Apr 26, 2024	42.68	43.02	42.64	42.84	42.84	35,984
Apr 25, 2024	42.97	42.86	42.44	42.73	42.73	46,279
Apr 24, 2024	43.20	43.52	42.58	42.78	42.78	10,256
Apr 23, 2024	43.14	43.42	43.08	43.18	43.18	536,172
Apr 22, 2024	43.68	43.56	42.62	43.18	43.18	390,196
Apr 19, 2024	41.34	42.82	40.40	42.14	42.14	63,667
Apr 18, 2024	40.49	40.98	40.26	40.84	40.84	714,209
Apr 17, 2024	40.42	40.82	40.40	40.61	40.61	15,531
Apr 16, 2024	40.95	41.38	40.18	40.79	40.79	31,145
Apr 15, 2024	41.02	41.24	40.76	41.01	41.01	35,469
Apr 15, 2024	1.13 Dividend
Apr 12, 2024	42.43	42.64	42.15	42.15	41.02	83,560
Apr 11, 2024	42.94	43.04	42.18	42.72	41.57	37,617
Apr 10, 2024	42.75	43.54	42.74	42.88	41.73	41,360
Apr 09, 2024	42.04	42.18	41.68	42.00	40.87	1,825,407
Apr 08, 2024	43.03	43.00	41.86	42.07	40.94	1,025,405
Apr 05, 2024	42.30	43.14	42.30	42.54	41.40	57,827
Apr 04, 2024	42.15	42.44	42.14	42.33	41.19	47,580
Apr 03, 2024	41.44	41.74	41.38	41.60	40.49	166,009
Apr 02, 2024	41.35	42.10	41.35	41.48	40.37	201,908
Mar 28, 2024	41.62	41.73	41.21	41.34	40.23	58,510
Mar 27, 2024	41.40	42.28	41.16	41.79	40.67	29,326
Mar 26, 2024	42.76	42.95	42.37	42.78	41.63	26,572
Mar 25, 2024	42.65	42.79	42.20	42.53	41.39	33,815
Mar 22, 2024	42.40	42.71	42.25	42.63	41.49	15,510
Mar 21, 2024	42.54	42.74	42.35	42.38	41.24	26,452
Mar 20, 2024	42.33	42.56	42.23	42.32	41.19	31,574
Mar 19, 2024	42.20	42.32	42.03	42.03	40.91	95,676
Mar 18, 2024	42.12	42.22	41.86	42.11	40.98	48,203
Mar 15, 2024	42.10	42.47	42.01	42.10	40.97	29,089
Mar 14, 2024	42.57	42.80	41.96	42.40	41.26	20,910
Mar 13, 2024	42.50	42.70	42.46	42.46	41.32	47,680
Mar 12, 2024	42.81	42.98	42.53	42.53	41.39	15,629
Mar 11, 2024	43.05	43.10	42.74	42.80	41.66	60,720
Mar 08, 2024	42.65	43.05	42.45	42.68	41.54	4,627
Mar 07, 2024	42.47	43.12	42.22	42.63	41.49	370,556
Mar 06, 2024	42.49	42.71	42.34	42.46	41.33	57,197
Mar 05, 2024	42.31	42.60	42.30	42.36	41.23	73,740
Mar 04, 2024	42.02	42.55	41.90	42.41	41.28	48,269
Mar 01, 2024	41.75	42.20	41.57	42.00	40.88	14,754
Feb 29, 2024	41.85	41.83	41.21	41.66	40.54	639,387
Feb 28, 2024	42.27	42.39	41.72	42.03	40.90	40,475
Feb 27, 2024	42.38	42.62	41.83	42.14	41.01	18,287
Feb 26, 2024	42.81	43.16	42.35	42.65	41.51	13,643
Feb 23, 2024	42.63	42.85	42.22	42.82	41.67	112,468
Feb 22, 2024	42.85	43.02	42.60	42.70	41.56	58,218
Feb 21, 2024	42.65	42.84	42.62	42.70	41.56	21,168
Feb 20, 2024	42.37	42.80	42.19	42.63	41.49	77,092
Feb 19, 2024	42.33	42.66	42.19	42.45	41.32	60,650
Feb 16, 2024	41.56	42.34	41.48	42.18	41.05	79,764
Feb 15, 2024	41.25	41.62	41.24	41.48	40.37	27,750
Feb 14, 2024	41.46	41.65	41.11	41.19	40.09	294,209
Feb 13, 2024	41.49	42.02	41.32	41.37	40.26	30,804
Feb 12, 2024	40.81	41.54	40.75	41.28	40.17	48,407
Feb 09, 2024	41.34	41.25	40.41	40.79	39.70	48,128
Feb 08, 2024	41.47	41.75	41.41	41.66	40.55	58,491
Feb 07, 2024	41.54	41.86	41.32	41.55	40.44	65,101
Feb 06, 2024	41.04	41.72	40.76	41.72	40.61	246,172
Feb 05, 2024	42.17	42.32	41.22	41.41	40.30	77,051
Feb 02, 2024	42.99	43.17	42.19	42.19	41.06	6,644
Feb 01, 2024	42.44	42.96	42.37	42.87	41.72	15,649
Jan 31, 2024	42.20	42.53	41.98	42.25	41.12	162,660
Jan 30, 2024	42.74	43.06	42.28	42.57	41.43	22,236
Jan 29, 2024	43.24	43.68	42.46	42.80	41.65	99,412
Jan 26, 2024	42.85	44.81	42.45	43.38	42.21	199,762
Jan 25, 2024	43.55	43.71	43.09	43.62	42.45	15,982
Jan 24, 2024	43.82	43.87	43.52	43.67	42.50	91,709
Jan 23, 2024	43.85	43.84	43.55	43.66	42.49	79,077
Jan 22, 2024	43.67	43.95	43.62	43.69	42.52	16,817
Jan 19, 2024	43.73	43.87	43.53	43.67	42.50	23,142
Jan 18, 2024	43.58	43.75	43.33	43.66	42.49	37,048
Jan 17, 2024	43.45	43.71	43.26	43.60	42.43	119,072
Jan 16, 2024	43.64	43.93	43.53	43.76	42.59	33,818
Jan 15, 2024	43.12	43.36	43.03	43.31	42.15	29,739
Jan 12, 2024	42.71	43.19	42.66	42.87	41.72	20,866
Jan 11, 2024	42.72	42.74	42.35	42.71	41.57	84,783
Jan 10, 2024	42.35	42.56	42.11	42.55	41.41	27,271
Jan 09, 2024	42.58	42.91	42.33	42.57	41.43	362,391
Jan 08, 2024	42.54	42.58	41.90	42.45	41.32	22,412
Jan 05, 2024	42.28	42.90	42.06	42.89	41.74	38,775
Jan 04, 2024	42.07	42.51	42.03	42.26	41.13	8,989
Jan 03, 2024	42.28	42.47	41.84	42.10	40.97	32,177
Jan 02, 2024	41.87	42.41	41.89	42.14	41.01	38,843
Dec 29, 2023	41.78	41.90	41.74	41.78	40.66	21,371
Dec 28, 2023	41.88	42.04	41.60	41.81	40.69	33,545
Dec 27, 2023	41.72	41.99	41.66	41.87	40.75	7,993
Dec 22, 2023	41.88	41.97	41.65	41.85	40.73	17,298
Dec 21, 2023	41.53	42.08	41.42	41.84	40.72	103,773
Dec 20, 2023	41.03	41.84	41.07	41.84	40.72	46,730
Dec 19, 2023	40.96	41.31	40.90	41.12	40.02	186,538
Dec 18, 2023	40.47	41.08	40.47	40.76	39.67	13,195
Dec 15, 2023	41.05	41.20	40.49	40.89	39.79	20,220
Dec 14, 2023	41.02	41.63	40.80	41.17	40.07	31,097
Dec 13, 2023	41.46	41.22	40.85	40.85	39.75	37,724
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7273-0.0014(-0.19%)

CRUDE OIL78.11-0.27(-0.34%)

Bitcoin CAD86,338.41-1,215.23(-1.39%)

Elisa Oyj (0I8Y.L)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7273
-0.0014(-0.19%)

CRUDE OIL
78.11
-0.27(-0.34%)

Bitcoin CAD
86,338.41
-1,215.23(-1.39%)