Helsinki - Delayed Quote EUR

Elisa Oyj (ELISA.HE)

43.24 +0.06 (+0.14%)
At close: April 23 at 6:29 PM GMT+3
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 43.18 43.44 43.08 43.24 43.24 287,904
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 1.13 Dividend
Apr 15, 2024 41.00 41.26 40.74 41.12 41.12 331,032
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 9, 2024 42.00 42.18 41.64 42.00 40.87 224,414
Apr 8, 2024 43.00 43.02 41.82 41.92 40.80 499,813
Apr 5, 2024 42.26 43.16 42.24 43.06 41.91 462,872
Apr 4, 2024 42.20 42.54 42.00 42.40 41.26 372,618
Apr 3, 2024 41.40 41.74 41.32 41.60 40.49 287,268
Apr 2, 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 8, 2024 42.63 43.06 42.44 43.04 41.89 230,889
Mar 7, 2024 42.46 43.12 42.13 42.63 41.49 259,653
Mar 6, 2024 42.50 42.77 42.27 42.46 41.32 262,340
Mar 5, 2024 42.33 42.63 42.18 42.50 41.36 188,164
Mar 4, 2024 42.04 42.55 41.87 42.41 41.27 327,047
Mar 1, 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 9, 2024 41.32 41.36 40.41 40.80 39.71 330,721
Feb 8, 2024 41.49 41.80 41.39 41.41 40.30 304,200
Feb 7, 2024 41.56 41.89 41.30 41.55 40.44 497,900
Feb 6, 2024 41.10 41.74 40.72 41.72 40.60 340,074
Feb 5, 2024 42.19 42.41 41.22 41.22 40.12 601,192
Feb 2, 2024 42.97 43.30 42.19 42.19 41.06 198,336
Feb 1, 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 9, 2024 42.58 42.92 42.30 42.57 41.43 184,959
Jan 8, 2024 42.54 42.60 41.88 42.58 41.44 201,607
Jan 5, 2024 42.28 42.92 42.05 42.88 41.73 464,115
Jan 4, 2024 42.00 42.50 42.00 42.50 41.36 178,545
Jan 3, 2024 42.23 42.54 41.84 41.96 40.84 241,540
Jan 2, 2024 41.87 42.44 41.84 42.13 41.00 205,401
Dec 29, 2023 41.76 41.94 41.73 41.80 40.68 67,487
Dec 28, 2023 41.87 42.07 41.59 41.76 40.64 167,150
Dec 27, 2023 41.73 42.02 41.63 41.87 40.75 188,087
Dec 22, 2023 41.93 41.98 41.65 41.85 40.73 142,588
Dec 21, 2023 41.45 42.10 41.39 41.99 40.86 180,505
Dec 20, 2023 41.00 41.83 41.00 41.83 40.71 286,278
Dec 19, 2023 40.94 41.30 40.82 40.97 39.87 384,989
Dec 18, 2023 40.49 41.09 40.45 40.89 39.79 368,425
Dec 15, 2023 40.93 41.21 40.49 40.49 39.40 771,075
Dec 14, 2023 41.02 41.64 40.80 40.80 39.71 431,885
Dec 13, 2023 41.50 41.50 40.84 40.85 39.76 241,663
Dec 12, 2023 41.40 41.84 41.29 41.54 40.43 171,456
Dec 11, 2023 41.97 41.97 41.46 41.46 40.35 378,711
Dec 8, 2023 41.89 42.28 41.87 41.97 40.85 220,525
Dec 7, 2023 41.79 42.51 41.52 41.89 40.77 318,070
Dec 5, 2023 41.40 41.82 41.15 41.82 40.70 280,030
Dec 4, 2023 41.34 41.72 41.32 41.40 40.29 181,902
Dec 1, 2023 41.08 41.40 40.93 41.34 40.23 222,933
Nov 30, 2023 41.27 41.29 40.65 41.08 39.98 830,055
Nov 29, 2023 42.01 42.04 41.24 41.24 40.13 300,563
Nov 28, 2023 42.31 42.31 41.67 42.01 40.88 216,001
Nov 27, 2023 42.00 42.60 41.97 42.42 41.28 146,762
Nov 24, 2023 42.13 42.13 41.66 42.01 40.88 125,843
Nov 23, 2023 41.91 42.21 41.66 42.16 41.03 202,345
Nov 22, 2023 41.78 42.00 41.68 41.88 40.76 164,695
Nov 21, 2023 41.55 41.78 41.37 41.78 40.66 179,767
Nov 20, 2023 41.93 42.19 41.54 41.54 40.43 187,169
Nov 17, 2023 41.92 42.08 41.69 41.92 40.80 207,104
Nov 16, 2023 41.59 42.17 41.59 41.87 40.75 244,598
Nov 15, 2023 42.18 42.54 41.44 41.67 40.55 255,290
Nov 14, 2023 41.80 42.18 41.62 42.16 41.03 213,429
Nov 13, 2023 42.17 42.21 41.75 41.80 40.68 340,846
Nov 10, 2023 42.68 42.71 42.03 42.24 41.11 216,104
Nov 9, 2023 42.04 42.80 42.04 42.80 41.65 307,531
Nov 8, 2023 42.19 42.19 41.66 42.00 40.87 177,728
Nov 7, 2023 41.99 42.59 41.93 42.20 41.07 194,881
Nov 6, 2023 42.20 42.40 41.92 42.11 40.98 253,426
Nov 3, 2023 42.34 42.41 42.01 42.15 41.02 252,469
Nov 2, 2023 40.97 42.10 40.97 41.65 40.53 209,146
Nov 1, 2023 40.13 40.85 39.98 40.78 39.69 236,668
Oct 31, 2023 39.63 40.36 39.60 40.08 39.01 428,935
Oct 30, 2023 39.57 40.02 39.42 39.42 38.36 273,537
Oct 27, 2023 39.73 40.09 39.41 39.47 38.41 293,441
Oct 26, 2023 40.07 40.15 39.58 39.58 38.52 362,063
Oct 25, 2023 40.66 40.75 40.10 40.20 39.12 223,002
Oct 24, 2023 40.70 40.82 40.38 40.50 39.41 250,309
Oct 23, 2023 41.52 41.87 40.72 40.80 39.71 197,783
Oct 20, 2023 41.65 42.12 41.18 41.50 40.39 363,026
Oct 19, 2023 43.62 43.76 41.27 41.72 40.60 577,706
Oct 18, 2023 43.50 44.77 43.50 44.75 43.55 243,707
Oct 17, 2023 44.65 44.88 44.42 44.56 43.37 266,841
Oct 16, 2023 44.56 44.71 44.23 44.65 43.45 174,610
Oct 13, 2023 44.49 44.75 44.49 44.61 43.41 161,407
Oct 12, 2023 45.01 45.19 44.49 44.49 43.30 183,113
Oct 11, 2023 45.00 45.32 44.79 45.01 43.80 176,982
Oct 10, 2023 44.22 44.97 44.22 44.61 43.41 172,481
Oct 9, 2023 43.84 44.22 43.50 44.07 42.89 208,336
Oct 6, 2023 43.88 44.23 43.56 43.99 42.81 197,464
Oct 5, 2023 43.29 43.90 43.25 43.76 42.59 216,306
Oct 4, 2023 43.04 44.10 42.97 43.32 42.16 224,186
Oct 3, 2023 43.50 43.54 42.93 43.07 41.92 172,350
Oct 2, 2023 43.89 43.93 43.33 43.53 42.36 167,413
Sep 29, 2023 43.49 44.11 43.49 43.89 42.71 273,968
Sep 28, 2023 43.18 43.64 43.13 43.49 42.32 229,700
Sep 27, 2023 43.47 43.50 42.92 43.00 41.85 217,144
Sep 26, 2023 43.64 43.73 43.35 43.43 42.27 248,331
Sep 25, 2023 44.97 45.04 43.68 43.68 42.51 192,247
Sep 22, 2023 45.22 45.39 44.97 44.97 43.76 210,845
Sep 21, 2023 45.80 46.01 45.35 45.61 44.39 283,207
Sep 20, 2023 45.31 46.22 45.12 45.93 44.70 261,218
Sep 19, 2023 44.82 45.21 44.82 45.20 43.99 242,750
Sep 18, 2023 44.91 44.99 44.70 44.92 43.72 218,779
Sep 15, 2023 44.76 45.39 44.75 44.91 43.71 729,464
Sep 14, 2023 44.33 44.80 44.23 44.66 43.46 282,605
Sep 13, 2023 44.48 44.68 44.11 44.29 43.10 175,241
Sep 12, 2023 44.83 45.03 44.36 44.43 43.24 189,068
Sep 11, 2023 44.81 45.06 44.54 44.54 43.35 207,912
Sep 8, 2023 44.90 44.98 44.60 44.81 43.61 163,492
Sep 7, 2023 44.94 45.10 44.55 44.83 43.63 212,131
Sep 6, 2023 45.03 45.12 44.64 45.06 43.85 125,774
Sep 5, 2023 45.29 45.31 44.88 44.96 43.75 135,605
Sep 4, 2023 45.37 45.67 45.26 45.29 44.08 102,648
Sep 1, 2023 45.27 45.65 45.12 45.37 44.15 150,218
Aug 31, 2023 44.94 45.62 44.94 45.27 44.06 690,925
Aug 30, 2023 45.27 45.31 44.88 44.94 43.74 153,706
Aug 29, 2023 44.65 45.29 44.60 45.22 44.01 243,722
Aug 28, 2023 44.42 44.76 44.40 44.59 43.39 99,161
Aug 25, 2023 44.45 44.76 44.37 44.38 43.19 136,363
Aug 24, 2023 44.89 44.98 44.47 44.50 43.31 127,047
Aug 23, 2023 44.59 45.09 44.55 44.82 43.62 150,142
Aug 22, 2023 45.20 45.20 44.52 44.59 43.39 213,246
Aug 21, 2023 45.53 45.70 45.10 45.10 43.89 215,285
Aug 18, 2023 45.74 45.74 45.33 45.62 44.40 135,138
Aug 17, 2023 46.13 46.13 45.54 45.63 44.41 188,216
Aug 16, 2023 46.03 46.29 45.90 46.13 44.89 130,773
Aug 15, 2023 46.50 46.50 46.07 46.13 44.89 100,761
Aug 14, 2023 46.78 46.92 46.50 46.50 45.25 116,298
Aug 11, 2023 46.89 47.37 46.71 46.78 45.53 126,544
Aug 10, 2023 46.42 47.02 46.39 46.86 45.60 135,105
Aug 9, 2023 46.33 46.73 46.31 46.42 45.18 130,375
Aug 8, 2023 46.10 46.61 46.08 46.25 45.01 161,214
Aug 7, 2023 46.32 46.32 45.95 46.09 44.85 151,179
Aug 4, 2023 46.57 46.57 46.15 46.32 45.08 175,902
Aug 3, 2023 46.96 46.96 46.46 46.57 45.32 168,722
Aug 2, 2023 47.16 47.34 46.62 47.20 45.93 242,350
Aug 1, 2023 47.53 47.65 47.19 47.19 45.93 133,199
Jul 31, 2023 48.03 48.09 47.44 47.44 46.17 329,937
Jul 28, 2023 48.11 48.27 47.91 48.03 46.74 115,361
Jul 27, 2023 48.87 48.87 48.22 48.22 46.93 239,469
Jul 26, 2023 48.72 48.89 48.28 48.82 47.51 135,342
Jul 25, 2023 48.91 48.98 48.62 48.72 47.41 213,537
Jul 24, 2023 48.75 49.45 48.75 48.99 47.68 181,350
Jul 21, 2023 49.05 49.26 48.48 48.72 47.41 246,342
Jul 20, 2023 48.91 49.16 48.65 48.98 47.67 217,707
Jul 19, 2023 49.13 49.37 48.80 48.80 47.49 242,653
Jul 18, 2023 49.06 49.67 48.40 49.13 47.81 328,500
Jul 17, 2023 50.22 50.44 49.26 49.65 48.32 384,796
Jul 14, 2023 48.04 49.37 47.49 49.05 47.74 315,154
Jul 13, 2023 48.20 48.81 48.09 48.36 47.06 260,105
Jul 12, 2023 47.29 47.97 47.14 47.89 46.61 275,398
Jul 11, 2023 47.12 47.27 46.76 47.27 46.00 250,094
Jul 10, 2023 47.71 47.74 47.12 47.14 45.88 214,663
Jul 7, 2023 48.08 48.08 47.41 47.71 46.43 403,908
Jul 6, 2023 48.12 48.70 47.91 48.05 46.76 207,753
Jul 5, 2023 48.34 48.35 47.66 48.14 46.85 253,761
Jul 4, 2023 48.45 48.69 48.31 48.34 47.04 119,937
Jul 3, 2023 48.58 48.91 48.06 48.32 47.02 221,176
Jun 30, 2023 49.27 49.40 48.94 48.94 47.63 291,790
Jun 29, 2023 49.47 49.47 49.15 49.25 47.93 91,298
Jun 28, 2023 49.50 49.78 49.46 49.46 48.13 219,031
Jun 27, 2023 49.40 49.48 49.05 49.46 48.13 157,310
Jun 26, 2023 49.10 49.40 48.97 49.40 48.08 312,519
Jun 22, 2023 49.28 49.28 48.77 49.07 47.75 177,198
Jun 21, 2023 50.22 50.22 49.34 49.34 48.02 285,010
Jun 20, 2023 50.48 50.50 50.04 50.20 48.85 250,777
Jun 19, 2023 51.34 51.34 50.36 50.40 49.05 224,909
Jun 16, 2023 50.84 51.26 50.58 51.26 49.89 993,198
Jun 15, 2023 50.58 50.92 50.38 50.80 49.44 277,213
Jun 14, 2023 50.34 50.84 50.04 50.60 49.24 306,470
Jun 13, 2023 50.64 50.66 50.34 50.34 48.99 154,495
Jun 12, 2023 50.90 51.00 50.52 50.54 49.19 214,006
Jun 9, 2023 51.08 51.20 50.68 50.88 49.52 206,276
Jun 8, 2023 51.50 51.50 50.88 51.00 49.63 158,759
Jun 7, 2023 52.12 52.22 51.42 51.50 50.12 220,627
Jun 6, 2023 52.46 52.62 51.96 52.38 50.98 183,370
Jun 5, 2023 52.38 52.82 52.26 52.50 51.09 207,812
Jun 2, 2023 52.60 53.04 51.92 52.36 50.96 215,400
Jun 1, 2023 52.76 52.84 52.30 52.60 51.19 193,407
May 31, 2023 52.58 53.10 52.12 52.40 51.00 733,304
May 30, 2023 53.46 53.66 52.56 52.64 51.23 162,211
May 29, 2023 53.36 53.56 53.28 53.42 51.99 122,994
May 26, 2023 53.44 53.86 53.22 53.36 51.93 311,886
May 25, 2023 54.94 54.98 53.66 54.14 52.69 162,285
May 24, 2023 54.88 54.88 54.34 54.66 53.19 213,594
May 23, 2023 55.08 55.08 54.70 54.90 53.43 259,199
May 22, 2023 55.42 55.72 54.88 55.08 53.60 209,539
May 19, 2023 55.00 55.50 54.40 55.42 53.93 262,181
May 17, 2023 55.74 55.74 55.00 55.02 53.55 147,914
May 16, 2023 55.84 55.84 55.36 55.74 54.25 235,679
May 15, 2023 55.66 55.88 55.58 55.88 54.38 157,007
May 12, 2023 55.98 56.06 55.42 55.66 54.17 170,503
May 11, 2023 55.88 55.96 55.38 55.86 54.36 237,022
May 10, 2023 56.04 56.14 55.54 55.90 54.40 207,176
May 9, 2023 56.12 56.30 55.88 56.14 54.64 166,565
May 8, 2023 56.26 56.32 55.94 56.12 54.62 141,971
May 5, 2023 56.10 56.26 55.66 56.26 54.75 125,926
May 4, 2023 56.04 56.24 55.42 56.08 54.58 225,744
May 3, 2023 55.90 56.26 55.74 56.10 54.60 261,981
May 2, 2023 56.32 56.34 55.62 55.86 54.36 223,367
Apr 28, 2023 56.24 56.52 56.00 56.32 54.81 293,981
Apr 27, 2023 56.20 56.34 55.90 56.24 54.73 189,108
Apr 26, 2023 55.86 56.48 55.86 56.24 54.73 340,536
Apr 25, 2023 55.44 55.88 55.32 55.86 54.36 259,347
Apr 24, 2023 55.20 55.64 55.12 55.32 53.84 207,602

Related Tickers

TELIA1.HE Telia Company AB (publ)
2.3750
+1.63%
 
TEL.OL Telenor ASA
129.00
+3.12%
 
TELIA.ST Telia Company AB (publ)
27.54
+1.25%
 
VEON.AS VEON Ltd.
0.8760
-0.45%
 
UTDI.DE United Internet AG
21.94
+2.33%
 
ORA.VI Orange S.A.
11.10
+1.69%
 
TEL1L.VS Telia Lietuva, AB
1.6950
+0.30%
 
TEL2-B.ST Tele2 AB (publ)
104.10
+1.71%
 
GAMA.L Gamma Communications plc
1,320.00
+0.30%
 
FNTN.DE freenet AG
27.30
+0.15%