Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Helsinki - Delayed Quote EUR

Betolar Oyj (BETOLAR.HE)

1.3450
+0.1000
+(8.03%)
At close: May 2 at 6:29:30 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.25001.34501.20001.34501.34506,324
Apr 30, 20251.20001.24501.18001.24501.24509,172
Apr 29, 20251.24001.24001.15501.22001.220014,215
Apr 28, 20251.40501.41501.22501.26001.260021,305
Apr 25, 20251.39501.39501.28001.38001.380024,884
Apr 24, 20251.29501.46501.29501.42501.425059,238
Apr 23, 20251.22501.29501.20001.28501.285011,510
Apr 22, 20251.22501.24001.20001.22501.225010,310
Apr 17, 20251.20001.28001.20001.23001.230014,728
Apr 16, 20251.22501.25501.21501.22001.22009,534
Apr 15, 20251.20501.29501.20501.26001.260028,681
Apr 14, 20251.19501.21001.18001.18501.185010,875
Apr 11, 20251.14501.23501.14501.17501.175050,305
Apr 10, 20251.10501.22501.07501.13501.135036,734
Apr 9, 20251.03501.07001.03001.07001.070047,778
Apr 8, 20250.85001.05000.85001.03001.030080,000
Apr 7, 20250.86400.86800.77000.84000.840013,497
Apr 4, 20250.90000.92000.86400.89000.89008,563
Apr 3, 20250.99800.99800.88200.90000.90006,211
Apr 2, 20250.90200.95000.90200.92600.92609,046
Apr 1, 20250.92600.92600.88000.90000.90004,037
Mar 31, 20250.94000.94000.86000.92500.925014,943
Mar 28, 20250.84501.00000.81500.95000.950050,316
Mar 27, 20250.89500.90000.86500.86500.86505,960
Mar 26, 20250.98000.98000.86500.91500.915016,230
Mar 25, 20251.10001.17000.98500.98500.985010,405
Mar 24, 20250.78001.41000.78001.10001.1000110,065
Mar 21, 20250.75500.77000.70000.77000.770044,042
Mar 20, 20250.70500.71500.69500.70000.700016,482
Mar 19, 20250.75000.75000.72000.72000.720066
Mar 18, 20250.71500.77000.71500.74000.740018,377
Mar 17, 20250.67500.71500.67000.71500.715017,030
Mar 14, 20250.70000.70000.65000.67000.670033,080
Mar 13, 20250.73000.73000.70000.70500.70504,773
Mar 12, 20250.70500.74500.70500.74500.74502,210
Mar 11, 20250.75000.75000.71000.73000.730019,992
Mar 10, 20250.77000.78000.75000.75000.750017,313
Mar 7, 20250.76000.76000.69000.75000.75003,575
Mar 6, 20250.72500.75000.70000.72000.720014,194
Mar 5, 20250.71000.73000.68500.72000.720013,829
Mar 4, 20250.72500.75000.70000.71500.715015,848
Mar 3, 20250.73000.74500.70000.74500.745010,663
Feb 28, 20250.74000.74500.73000.73000.730010,170
Feb 27, 20250.73000.75000.73000.74500.74503,160
Feb 26, 20250.74000.74000.73500.73500.73503,237
Feb 25, 20250.79000.79000.72000.73500.735055,579
Feb 24, 20250.77500.79500.76000.77000.770017,681
Feb 21, 20250.77500.79000.72500.76000.76005,930
Feb 20, 20250.73500.79500.73000.76000.76003,059
Feb 19, 20250.74000.74000.72500.73000.73004,558
Feb 18, 20250.76000.76000.72500.72500.72505,186
Feb 17, 20250.78500.79000.75500.76500.76508,623
Feb 14, 20250.81000.81000.77000.80000.80003,885
Feb 13, 20250.82000.82000.75500.78000.78002,619
Feb 12, 20250.85000.85000.80000.82000.820031,359
Feb 11, 20250.75000.89000.73000.77500.775057,130
Feb 10, 20250.82000.85500.72000.74500.745012,950
Feb 7, 20250.82000.82000.76000.80500.80509,945
Feb 6, 20250.89000.89000.81000.82500.825011,225
Feb 5, 20250.90500.90500.79000.85000.850050,734
Feb 4, 20250.83000.92500.80000.90000.900043,588
Feb 3, 20250.80000.83000.77500.83000.830049,509
Jan 31, 20250.77000.77000.71500.75500.755019,107
Jan 30, 20250.75500.76000.71000.74000.740038,801
Jan 29, 20250.65000.75500.65000.73000.7300165,977
Jan 28, 20250.67500.67500.60000.61500.615026,534
Jan 27, 20250.67500.68000.64000.64000.640010,345
Jan 24, 20250.64500.68000.64500.67000.670010,282
Jan 23, 20250.65000.67000.65000.65000.65004,160
Jan 22, 20250.65000.65500.63500.63500.63504,583
Jan 21, 20250.70000.70000.64500.65500.65502,403
Jan 20, 20250.65000.67000.62000.62000.620011,140
Jan 17, 20250.65500.69500.65000.65000.650016,149
Jan 16, 20250.66500.70000.65000.65000.650018,327
Jan 15, 20250.65000.69000.65000.67500.67505,720
Jan 14, 20250.73000.73000.64000.65000.650031,980
Jan 13, 20250.71000.71000.65000.68000.680018,442
Jan 10, 20250.72000.72000.69000.69000.690015,867
Jan 9, 20250.70500.73000.68500.72000.720016,432
Jan 8, 20250.73500.76000.70000.73000.730038,918
Jan 7, 20250.78000.80000.73500.73500.735015,078
Jan 3, 20250.80500.82500.76000.78000.780030,623
Jan 2, 20250.77000.80000.76500.79500.795014,625
Dec 30, 20240.74500.79500.74000.76500.765045,821
Dec 27, 20240.82000.83000.74500.77500.775019,938
Dec 23, 20240.77500.83000.75000.81500.815023,733
Dec 20, 20240.79000.82000.75500.80000.80007,964
Dec 19, 20240.82000.82000.79000.79000.79008,078
Dec 18, 20240.81500.84000.79500.80000.800038,068
Dec 17, 20240.82500.85000.77500.79500.795061,667
Dec 16, 20240.74000.74000.70500.73500.73503,808
Dec 13, 20240.75500.78500.74000.74000.740023,333
Dec 12, 20240.77000.80000.75500.75500.75503,394
Dec 11, 20240.78000.84000.77000.77000.77007,378
Dec 10, 20240.79000.79000.74500.78000.78004,741
Dec 9, 20240.84000.87500.75500.80000.800014,726
Dec 5, 20240.79000.89000.79000.83000.830017,536
Dec 4, 20240.70000.78000.70000.76000.760029,533
Dec 3, 20240.72500.72500.70000.70000.70005,887
Dec 2, 20240.70000.74500.65500.72000.720084,264
Nov 29, 20240.70000.70500.67000.70500.705063,694
Nov 28, 20240.69500.70000.69000.70000.70007,500
Nov 27, 20240.70000.70000.67000.68500.685010,553
Nov 26, 20240.73000.75000.68500.69000.69008,228
Nov 25, 20240.76500.76500.72000.73000.730021,266
Nov 22, 20240.78500.78500.77000.77000.77007,296
Nov 21, 20240.75000.78000.75000.78000.78005,135
Nov 20, 20240.75500.82500.75000.75000.750011,502
Nov 19, 20240.77000.77500.75000.75500.755017,872
Nov 18, 20240.80500.80500.75000.75500.755018,191
Nov 15, 20240.80500.80500.78000.78000.78001,712
Nov 14, 20240.86000.87000.80000.81000.81003,590
Nov 13, 20240.82000.86500.75000.85000.85001,905
Nov 12, 20240.85000.86000.81500.82000.82006,636
Nov 11, 20240.78500.87000.77000.86000.860012,434
Nov 8, 20240.84000.84500.80000.80000.800014,686
Nov 7, 20240.84500.88500.79000.82500.825047,772
Nov 6, 20240.87000.87000.80000.84500.845027,921
Nov 5, 20240.90000.90000.84000.86000.860024,400
Nov 4, 20240.91000.91000.88000.90000.90002,314
Nov 1, 20241.00001.02000.90000.90000.900026,242
Oct 31, 20240.92000.96500.90000.90000.900010,286
Oct 30, 20240.92000.93000.90000.90000.900011,453
Oct 29, 20240.95501.00000.92000.94500.945050,675
Oct 28, 20240.95501.08000.95000.96500.965015,691
Oct 25, 20240.99000.99000.96000.98500.985011,365
Oct 24, 20240.96001.00000.96000.98500.985011,190
Oct 23, 20241.00001.04000.96000.96000.96003,912
Oct 22, 20241.01001.02001.00001.00001.000014,638
Oct 21, 20241.00001.04001.00001.00001.000012,794
Oct 18, 20241.01001.01001.00001.01001.01002,492
Oct 17, 20240.99501.03000.96501.00001.00009,410
Oct 16, 20241.00001.00000.99001.00001.00001,536
Oct 15, 20241.02001.05001.00001.00001.000017,542
Oct 14, 20241.02001.05001.00001.05001.050011,464
Oct 11, 20241.02001.06001.00001.06001.060012,693
Oct 10, 20241.05001.05001.00001.00001.00008,018
Oct 9, 20241.06001.08001.04001.05001.050010,560
Oct 8, 20241.09001.09001.07001.09001.09001,023
Oct 7, 20241.12001.12001.05001.06001.06009,886
Oct 4, 20241.12001.12001.08001.12001.12002,774
Oct 3, 20241.09001.12001.09001.12001.1200294
Oct 2, 20241.12001.12001.09001.09001.0900671
Oct 1, 20241.13001.14001.08001.09001.09007,790
Sep 30, 20241.12001.15001.10001.12001.12002,170
Sep 27, 20241.12001.16001.12001.12001.12004,836
Sep 26, 20241.14001.20001.12001.16001.16004,843
Sep 25, 20241.19001.19001.14001.19001.19005,370
Sep 24, 20241.13001.23001.13001.20001.20006,533
Sep 23, 20241.13001.17001.12001.17001.17001,345
Sep 20, 20241.18001.21001.17001.17001.1700669
Sep 19, 20241.17001.18001.13001.18001.1800210
Sep 18, 20241.16001.20001.12001.15001.15003,805
Sep 17, 20241.21001.22001.18001.18001.18002,763
Sep 16, 20241.19001.23001.19001.19001.19007,838
Sep 13, 20241.17001.20001.14001.18001.1800428
Sep 12, 20241.15001.17001.15001.17001.17001,958
Sep 11, 20241.17001.17001.15001.15001.1500165
Sep 10, 20241.14001.17001.14001.17001.1700886
Sep 9, 20241.15001.15001.11001.12001.1200569
Sep 6, 20241.16001.16001.15001.15001.15003,374
Sep 5, 20241.20001.21001.11001.20001.20001,562
Sep 4, 20241.23001.23001.18001.20001.20004,399
Sep 3, 20241.21001.22001.19001.22001.22002,076
Sep 2, 20241.23001.23001.16001.21001.21003,908
Aug 30, 20241.20001.25001.18001.18001.18001,265,679
Aug 29, 20241.15001.20001.15001.19001.190087,869
Aug 28, 20241.18001.19001.09001.15001.15006,306
Aug 27, 20241.23001.24001.15001.20001.200015,189
Aug 26, 20241.20001.23001.18001.18001.180011,095
Aug 23, 20241.25001.30001.22001.24001.24008,917
Aug 22, 20241.20001.24001.17001.24001.240039,150
Aug 21, 20241.18001.18001.13001.18001.180023,810
Aug 20, 20241.23001.23001.13001.18001.18004,321
Aug 19, 20241.22001.22001.14001.19001.19003,341
Aug 16, 20241.22001.22001.22001.22001.2200-
Aug 15, 20241.21001.23001.14001.22001.22005,928
Aug 14, 20241.23001.23001.18001.21001.21001,825
Aug 13, 20241.18001.25001.18001.21001.21005,017
Aug 12, 20241.24001.24001.18001.18001.18001,813
Aug 9, 20241.26001.26001.19001.24001.2400843
Aug 8, 20241.20001.28001.20001.28001.2800411
Aug 7, 20241.25001.25001.24001.24001.24001,645
Aug 6, 20241.17001.28001.17001.27001.27003,506
Aug 5, 20241.25001.25001.13001.18001.18004,210
Aug 2, 20241.35001.35001.23001.25001.25003,663
Aug 1, 20241.26001.35001.26001.34001.34002,624
Jul 31, 20241.33001.33001.25001.33001.3300683
Jul 30, 20241.35001.35001.33001.33001.33001,755
Jul 29, 20241.24001.35001.18001.35001.35002,924
Jul 26, 20241.29001.35001.18001.35001.35001,014
Jul 25, 20241.14001.29001.14001.29001.2900335
Jul 24, 20241.30001.30001.09001.09001.0900773
Jul 23, 20241.38001.38001.25001.25001.2500217
Jul 22, 20241.29001.36001.24001.29001.29001,750
Jul 19, 20241.40001.40001.30001.30001.30001,446
Jul 18, 20241.39001.39001.37001.37001.37003,092
Jul 17, 20241.39001.39001.30001.39001.39003,370
Jul 16, 20241.47001.47001.40001.40001.4000181
Jul 15, 20241.35001.47001.35001.36001.36001,923
Jul 12, 20241.32001.39001.31001.35001.35002,642
Jul 11, 20241.39001.39001.32001.35001.3500436
Jul 10, 20241.40001.40001.32001.39001.39002,700
Jul 9, 20241.35001.40001.35001.40001.40008,049
Jul 8, 20241.35001.35001.32001.34001.3400429
Jul 5, 20241.32001.35001.32001.35001.3500855
Jul 4, 20241.36001.36001.32001.32001.32002,439
Jul 3, 20241.46001.46001.38001.39001.390013,441
Jul 2, 20241.34001.45001.34001.44001.440019,987
Jul 1, 20241.42001.42001.32001.34001.34004,093
Jun 28, 20241.37001.42001.37001.42001.420015,864
Jun 27, 20241.36001.41001.35001.35001.350029,774
Jun 26, 20241.40001.41001.40001.41001.41005,791
Jun 25, 20241.32001.44001.32001.40001.400013,366
Jun 24, 20241.42001.45001.40001.40001.400013,274
Jun 20, 20241.40001.42001.40001.40001.40008,402
Jun 19, 20241.40001.42001.38001.38001.380028,269
Jun 18, 20241.38001.40001.37001.37001.37009,560
Jun 17, 20241.32001.39001.32001.37001.370015,682
Jun 14, 20241.32001.40001.32001.35001.350018,557
Jun 13, 20241.28001.32001.25001.32001.320012,170
Jun 12, 20241.21001.26001.20001.26001.260014,383
Jun 11, 20241.25001.29001.21001.21001.21009,940
Jun 10, 20241.25001.25001.12001.21001.210026,017
Jun 7, 20241.25001.27001.18001.25001.250013,994
Jun 6, 20241.14001.27001.14001.27001.270024,907
Jun 5, 20241.15001.15001.10001.14001.14003,412
Jun 4, 20241.10001.24001.08001.11001.110025,308
Jun 3, 20241.07001.10001.07001.08001.080010,095
May 31, 20241.04501.07001.00501.07001.070013,499
May 30, 20241.01001.04501.00001.04501.04505,879
May 29, 20241.01501.04501.01001.01001.0100461
May 28, 20241.04501.04501.00501.02001.02005,933
May 27, 20241.03501.03501.00001.03001.03007,018
May 24, 20241.01501.03001.00001.03001.030010,947
May 23, 20241.01501.02001.00001.01001.010010,265
May 22, 20241.00001.03001.00001.02001.020012,154
May 21, 20241.00501.03001.00001.00501.005011,615
May 20, 20241.00501.03501.00001.03501.035026,152
May 17, 20241.01501.01501.00001.01001.010014,386
May 16, 20241.03001.03001.00001.01501.015010,605
May 15, 20241.02001.07501.02001.04501.04504,788
May 14, 20241.04501.10501.04001.04001.04001,931
May 13, 20241.08001.08001.04501.07501.07502,824
May 10, 20241.11501.11501.06001.08001.08009,986
May 8, 20241.11501.11501.10501.11501.1150687
May 7, 20241.10001.12001.06001.12001.12006,130
May 6, 20241.09501.17501.08001.12001.12003,573
May 3, 20241.03501.09501.03501.09501.09504,287
May 2, 20241.05001.10501.01501.03501.035011,752

Related Tickers

ALHGR.PA Hoffmann Green Cement Technologies Societe anonyme
4.7700
+0.10%
 
JHA.F James Hardie Industries plc
20.40
-0.97%
 
SAURASHCEM.BO Saurashtra Cement Limited
90.16
+1.03%
 
WIB.DE Wienerberger AG
32.34
+4.73%
 
STCM.L Steppe Cement Ltd.
17.50
0.00%
 
TITC.AT Titan Cement International S.A.
40.10
-1.60%
 
HOLNz.XC
 
SRC.L SigmaRoc plc
96.70
+3.31%
 
IBST.L Ibstock plc
187.40
+0.43%
 
BREE.L Breedon Group plc
448.00
+2.24%