Elisa Oyj (ELISA.HE)

Helsinki - Helsinki Real Time Price. Currency in EUR

Add to watchlist

41.48

+0.14

(+0.34%)

As of 01:45PM EEST. Market open.

Time Period:

May 29, 2023 - May 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2024	41.30	41.54	41.04	41.48	41.48	74,901
May 28, 2024	41.74	41.78	41.34	41.34	41.34	272,772
May 27, 2024	41.64	41.78	41.58	41.72	41.72	97,270
May 24, 2024	41.80	41.88	41.54	41.62	41.62	183,929
May 23, 2024	42.12	42.12	41.78	41.80	41.80	249,086
May 22, 2024	42.00	42.16	41.78	42.12	42.12	304,777
May 21, 2024	42.24	42.30	41.64	41.90	41.90	306,081
May 20, 2024	42.50	42.66	42.24	42.28	42.28	145,140
May 17, 2024	42.66	42.82	42.44	42.50	42.50	266,060
May 16, 2024	41.94	42.96	41.86	42.66	42.66	240,841
May 15, 2024	42.06	42.62	41.94	41.94	41.94	317,012
May 14, 2024	41.96	42.16	41.74	42.04	42.04	370,584
May 13, 2024	42.14	42.32	41.86	41.92	41.92	175,016
May 10, 2024	42.22	42.70	42.08	42.14	42.14	234,912
May 08, 2024	41.88	42.30	41.88	41.96	41.96	178,925
May 07, 2024	42.34	42.44	41.84	41.84	41.84	272,606
May 06, 2024	42.20	42.52	42.14	42.30	42.30	115,801
May 03, 2024	42.00	42.94	42.00	42.18	42.18	284,824
May 02, 2024	42.32	42.38	41.94	41.94	41.94	249,721
Apr 30, 2024	42.68	42.70	42.24	42.32	42.32	297,079
Apr 29, 2024	42.78	43.00	42.50	42.74	42.74	190,952
Apr 26, 2024	42.72	43.04	42.58	42.78	42.78	348,056
Apr 25, 2024	43.00	43.00	42.34	42.62	42.62	289,185
Apr 24, 2024	43.24	43.24	42.54	43.00	43.00	331,502
Apr 23, 2024	43.18	43.44	43.08	43.24	43.24	319,481
Apr 22, 2024	43.56	43.78	42.56	43.18	43.18	498,365
Apr 19, 2024	41.84	42.84	40.34	42.74	42.74	658,242
Apr 18, 2024	40.50	41.02	40.20	40.94	40.94	544,236
Apr 17, 2024	40.44	40.86	40.36	40.40	40.40	335,493
Apr 16, 2024	41.00	41.26	40.18	40.44	40.44	339,254
Apr 15, 2024	41.00	41.26	40.74	41.12	41.12	331,032
Apr 15, 2024	1.13 Dividend
Apr 12, 2024	42.32	42.66	42.12	42.16	41.03	342,042
Apr 11, 2024	42.90	43.08	42.14	42.32	41.19	472,033
Apr 10, 2024	42.72	43.42	42.70	42.88	41.73	437,713
Apr 09, 2024	42.00	42.18	41.64	42.00	40.87	224,414
Apr 08, 2024	43.00	43.02	41.82	41.92	40.80	499,813
Apr 05, 2024	42.26	43.16	42.24	43.06	41.91	462,872
Apr 04, 2024	42.20	42.54	42.00	42.40	41.26	372,618
Apr 03, 2024	41.40	41.74	41.32	41.60	40.49	287,268
Apr 02, 2024	41.36	42.14	41.26	41.48	40.37	479,938
Mar 28, 2024	41.54	41.76	41.18	41.35	40.24	469,291
Mar 27, 2024	41.50	42.50	41.13	41.49	40.38	655,587
Mar 26, 2024	42.78	42.96	42.33	42.79	41.64	308,153
Mar 25, 2024	42.62	42.82	42.22	42.78	41.63	218,216
Mar 22, 2024	42.41	42.73	42.22	42.63	41.49	242,675
Mar 21, 2024	42.55	42.76	42.32	42.36	41.22	252,217
Mar 20, 2024	42.35	42.63	42.19	42.55	41.41	187,276
Mar 19, 2024	42.22	42.36	42.01	42.25	41.12	187,567
Mar 18, 2024	42.10	42.27	41.84	42.22	41.09	245,387
Mar 15, 2024	42.01	42.51	41.99	42.10	40.97	543,679
Mar 14, 2024	42.55	42.81	41.92	41.99	40.86	310,732
Mar 13, 2024	42.51	42.71	42.31	42.47	41.33	283,511
Mar 12, 2024	42.80	42.98	42.52	42.53	41.39	191,705
Mar 11, 2024	43.04	43.24	42.74	42.80	41.65	245,406
Mar 08, 2024	42.63	43.06	42.44	43.04	41.89	230,889
Mar 07, 2024	42.46	43.12	42.13	42.63	41.49	259,653
Mar 06, 2024	42.50	42.77	42.27	42.46	41.32	262,340
Mar 05, 2024	42.33	42.63	42.18	42.50	41.36	188,164
Mar 04, 2024	42.04	42.55	41.87	42.41	41.27	327,047
Mar 01, 2024	41.70	42.25	41.50	42.04	40.91	225,543
Feb 29, 2024	41.82	42.01	41.22	41.66	40.54	1,402,769
Feb 28, 2024	42.27	42.43	41.70	41.81	40.69	248,819
Feb 27, 2024	42.36	42.47	41.81	42.14	41.01	210,541
Feb 26, 2024	42.80	43.20	42.34	42.36	41.22	222,602
Feb 23, 2024	42.66	42.86	42.22	42.81	41.66	328,848
Feb 22, 2024	42.80	43.14	42.60	42.60	41.46	355,054
Feb 21, 2024	42.68	42.85	42.57	42.65	41.51	191,838
Feb 20, 2024	42.29	42.82	42.15	42.79	41.64	187,785
Feb 19, 2024	42.33	42.65	42.19	42.26	41.13	174,519
Feb 16, 2024	41.54	42.34	41.44	42.34	41.21	363,207
Feb 15, 2024	41.21	41.62	41.21	41.53	40.42	232,132
Feb 14, 2024	41.46	41.70	41.11	41.19	40.09	236,872
Feb 13, 2024	41.48	42.13	41.31	41.37	40.26	216,855
Feb 12, 2024	40.81	41.60	40.76	41.35	40.24	201,035
Feb 09, 2024	41.32	41.36	40.41	40.80	39.71	330,721
Feb 08, 2024	41.49	41.80	41.39	41.41	40.30	304,200
Feb 07, 2024	41.56	41.89	41.30	41.55	40.44	497,900
Feb 06, 2024	41.10	41.74	40.72	41.72	40.60	340,074
Feb 05, 2024	42.19	42.41	41.22	41.22	40.12	601,192
Feb 02, 2024	42.97	43.30	42.19	42.19	41.06	198,336
Feb 01, 2024	42.42	42.97	42.34	42.97	41.82	257,960
Jan 31, 2024	42.15	42.54	41.98	42.25	41.12	725,590
Jan 30, 2024	42.72	43.15	42.27	42.36	41.22	470,623
Jan 29, 2024	43.33	43.90	42.25	42.79	41.64	764,425
Jan 26, 2024	42.86	44.82	42.26	44.81	43.61	657,490
Jan 25, 2024	43.52	43.71	43.05	43.66	42.49	310,146
Jan 24, 2024	43.64	43.87	43.52	43.52	42.35	254,199
Jan 23, 2024	43.83	44.06	43.55	43.55	42.38	208,421
Jan 22, 2024	43.67	44.03	43.59	43.74	42.57	197,677
Jan 19, 2024	43.70	43.89	43.54	43.67	42.50	139,572
Jan 18, 2024	43.59	43.75	43.29	43.65	42.48	218,433
Jan 17, 2024	43.50	43.72	43.22	43.59	42.42	263,288
Jan 16, 2024	43.53	43.94	43.36	43.87	42.69	250,647
Jan 15, 2024	43.20	43.35	43.00	43.31	42.15	317,824
Jan 12, 2024	42.71	43.19	42.63	43.15	41.99	230,938
Jan 11, 2024	42.69	42.74	42.34	42.71	41.57	169,366
Jan 10, 2024	42.31	42.56	42.09	42.49	41.35	145,072
Jan 09, 2024	42.58	42.92	42.30	42.57	41.43	184,959
Jan 08, 2024	42.54	42.60	41.88	42.58	41.44	201,607
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,265.05-108.35(-0.48%)

S&P 5005,306.04+1.32(+0.02%)

DOW38,852.86-216.74(-0.55%)

CAD/USD0.7317-0.0020(-0.28%)

CRUDE OIL80.43+0.60(+0.75%)

Bitcoin CAD92,738.27-829.02(-0.89%)

Elisa Oyj (ELISA.HE)

S&P/TSX
22,265.05
-108.35(-0.48%)

S&P 500
5,306.04
+1.32(+0.02%)

DOW
38,852.86
-216.74(-0.55%)

CAD/USD
0.7317
-0.0020(-0.28%)

CRUDE OIL
80.43
+0.60(+0.75%)

Bitcoin CAD
92,738.27
-829.02(-0.89%)