Helsinki - Delayed Quote EUR

Elisa Oyj (ELISA.HE)

46.08

-0.28

(-0.60%)

At close: 6:29:38 PM GMT+3

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 10, 2025	46.36	46.40	46.02	46.08	46.08	41,193
Jun 9, 2025	46.58	46.82	46.36	46.36	46.36	124,157
Jun 6, 2025	47.10	47.34	46.48	46.58	46.58	190,378
Jun 5, 2025	47.82	47.90	47.48	47.90	47.90	132,001
Jun 4, 2025	46.78	47.94	46.78	47.84	47.84	335,495
Jun 3, 2025	46.82	46.94	46.32	46.32	46.32	211,348
Jun 2, 2025	46.48	46.90	46.46	46.72	46.72	234,532
May 30, 2025	46.56	46.96	46.36	46.40	46.40	921,011
May 28, 2025	47.16	47.28	46.74	46.82	46.82	143,337
May 27, 2025	47.12	47.34	46.86	47.18	47.18	270,710
May 26, 2025	47.14	47.38	47.06	47.12	47.12	107,575
May 23, 2025	46.84	47.32	46.62	47.14	47.14	455,113
May 22, 2025	46.90	47.14	46.28	46.84	46.84	200,029
May 21, 2025	46.58	46.94	46.42	46.92	46.92	219,347
May 20, 2025	46.38	46.86	46.34	46.74	46.74	272,590
May 19, 2025	46.12	46.40	45.72	46.34	46.34	204,276
May 16, 2025	45.62	46.12	45.46	46.12	46.12	394,739
May 15, 2025	44.58	45.34	44.46	45.34	45.34	296,186
May 14, 2025	44.44	44.78	44.30	44.48	44.48	255,401
May 13, 2025	44.86	45.00	44.26	44.48	44.48	215,126
May 12, 2025	46.00	46.02	44.52	44.94	44.94	385,044
May 9, 2025	46.56	46.76	46.06	46.08	46.08	344,069
May 8, 2025	47.22	47.22	46.24	46.60	46.60	254,005
May 7, 2025	47.32	47.38	47.02	47.22	47.22	195,666
May 6, 2025	46.98	47.40	46.92	47.40	47.40	232,386
May 5, 2025	46.84	47.18	46.84	46.98	46.98	98,168
May 2, 2025	47.10	47.36	46.52	46.84	46.84	237,218
Apr 30, 2025	46.06	47.02	46.00	47.02	47.02	454,539
Apr 29, 2025	45.88	46.50	45.86	45.88	45.88	315,580
Apr 28, 2025	45.50	45.82	45.28	45.82	45.82	260,500
Apr 25, 2025	45.78	45.90	45.24	45.28	45.28	262,903
Apr 24, 2025	45.62	46.02	45.54	45.88	45.88	245,177
Apr 23, 2025	45.10	45.80	45.08	45.68	45.68	276,565
Apr 22, 2025	44.64	45.96	44.64	45.86	45.86	335,914
Apr 17, 2025	45.36	45.54	44.22	44.98	44.98	264,865
Apr 16, 2025	45.52	45.78	45.16	45.78	45.78	386,109
Apr 15, 2025	45.00	45.32	44.90	45.30	45.30	439,145
Apr 14, 2025	44.84	45.10	44.46	44.90	44.90	455,139
Apr 11, 2025	43.76	44.64	43.60	44.46	44.46	389,554
Apr 10, 2025	44.00	44.14	42.66	43.62	43.62	387,082
Apr 9, 2025	42.80	42.86	42.02	42.54	42.54	516,506
Apr 8, 2025	43.60	44.00	43.06	43.42	43.42	558,866
Apr 7, 2025	44.58	44.98	43.24	43.94	43.94	363,975
Apr 4, 2025	46.14	47.16	45.54	45.76	45.76	424,440
Apr 3, 2025	1.18 Dividend
Apr 3, 2025	44.10	46.16	43.90	46.00	46.00	515,875
Apr 2, 2025	45.44	45.90	45.44	45.58	44.40	322,543
Apr 1, 2025	45.16	45.66	45.16	45.60	44.42	275,261
Mar 31, 2025	44.80	45.22	44.44	45.08	43.91	295,119
Mar 28, 2025	44.58	45.12	44.36	44.90	43.74	201,732
Mar 27, 2025	44.90	45.16	44.46	44.46	43.31	259,584
Mar 26, 2025	45.06	45.22	44.82	44.88	43.72	385,289
Mar 25, 2025	45.26	45.58	45.02	45.08	43.91	166,238
Mar 24, 2025	46.22	46.40	45.30	45.30	44.13	229,378
Mar 21, 2025	45.72	46.36	45.68	46.24	45.04	803,697
Mar 20, 2025	45.96	46.10	45.56	45.84	44.65	241,284
Mar 19, 2025	46.20	46.54	45.92	45.94	44.75	171,555
Mar 18, 2025	46.24	46.48	45.96	46.24	45.04	294,232
Mar 17, 2025	45.92	46.44	45.88	46.22	45.02	158,120
Mar 14, 2025	46.30	46.62	45.84	45.92	44.73	217,669
Mar 13, 2025	46.34	46.48	45.74	46.30	45.10	214,059
Mar 12, 2025	46.26	46.44	46.08	46.30	45.10	304,730
Mar 11, 2025	46.30	47.20	46.20	46.26	45.06	307,553
Mar 10, 2025	45.62	46.38	45.46	46.22	45.02	178,357
Mar 7, 2025	45.10	45.80	44.94	45.62	44.44	206,273
Mar 6, 2025	45.04	45.46	44.50	45.06	43.89	318,332
Mar 5, 2025	45.40	45.52	44.60	44.78	43.62	316,447
Mar 4, 2025	45.00	45.80	44.98	45.40	44.22	347,828
Mar 3, 2025	44.42	44.96	44.20	44.92	43.76	60,728
Feb 28, 2025	44.68	44.88	44.18	44.34	43.19	402,222
Feb 27, 2025	44.20	44.78	44.12	44.78	43.62	272,384
Feb 26, 2025	44.08	44.40	44.02	44.26	43.11	167,329
Feb 25, 2025	44.08	44.28	43.84	44.16	43.02	206,274
Feb 24, 2025	42.88	44.10	42.82	44.08	42.94	309,015
Feb 21, 2025	42.76	42.88	42.58	42.88	41.77	206,957
Feb 20, 2025	42.32	42.72	42.30	42.72	41.61	157,430
Feb 19, 2025	42.70	43.02	42.18	42.38	41.28	235,642
Feb 18, 2025	42.90	42.98	42.70	42.74	41.63	190,398
Feb 17, 2025	42.80	43.28	42.62	43.04	41.93	142,570
Feb 14, 2025	42.30	42.86	42.10	42.86	41.75	321,790
Feb 13, 2025	42.22	42.32	42.04	42.26	41.17	192,730
Feb 12, 2025	41.98	42.20	41.86	42.08	40.99	214,036
Feb 11, 2025	42.22	42.34	41.88	41.98	40.89	170,993
Feb 10, 2025	42.30	42.56	42.16	42.26	41.17	142,607
Feb 7, 2025	42.20	42.54	42.12	42.30	41.20	190,085
Feb 6, 2025	42.42	42.56	42.12	42.28	41.19	247,271
Feb 5, 2025	41.50	42.44	41.50	42.44	41.34	320,405
Feb 4, 2025	41.40	41.72	41.26	41.56	40.48	383,043
Feb 3, 2025	41.28	41.68	41.00	41.50	40.43	342,483
Jan 31, 2025	41.56	42.28	41.22	41.54	40.46	896,498
Jan 30, 2025	43.78	43.92	43.44	43.66	42.53	280,328
Jan 29, 2025	43.72	44.02	43.24	43.78	42.65	229,897
Jan 28, 2025	42.94	43.60	42.94	43.48	42.35	172,128
Jan 27, 2025	41.84	42.94	41.78	42.94	41.83	352,716
Jan 24, 2025	42.56	42.56	41.76	41.86	40.78	421,889
Jan 23, 2025	42.70	42.72	42.26	42.56	41.46	227,766
Jan 22, 2025	42.50	42.96	42.50	42.76	41.65	251,397
Jan 21, 2025	42.84	42.94	42.32	42.32	41.22	286,777
Jan 20, 2025	43.12	43.38	42.66	42.90	41.79	304,721
Jan 17, 2025	42.86	43.18	42.70	43.10	41.98	173,940
Jan 16, 2025	42.00	42.72	41.78	42.72	41.61	237,975
Jan 15, 2025	42.02	42.40	41.98	42.00	40.91	342,813
Jan 14, 2025	41.58	41.96	41.44	41.84	40.76	217,131
Jan 13, 2025	41.22	41.44	41.08	41.20	40.13	104,570
Jan 10, 2025	41.48	41.52	41.14	41.26	40.19	170,626
Jan 9, 2025	41.50	41.70	41.34	41.50	40.43	133,347
Jan 8, 2025	42.02	42.14	41.10	41.42	40.35	215,447
Jan 7, 2025	42.18	42.18	41.64	42.02	40.93	261,036
Jan 3, 2025	42.26	42.36	42.00	42.10	41.01	166,267
Jan 2, 2025	42.02	42.36	42.02	42.36	41.26	127,934
Dec 30, 2024	42.08	42.08	41.70	41.80	40.72	135,542
Dec 27, 2024	41.34	42.12	41.18	42.12	41.03	279,693
Dec 23, 2024	41.40	41.52	41.12	41.40	40.33	107,360
Dec 20, 2024	41.32	41.56	41.10	41.56	40.48	726,058
Dec 19, 2024	41.66	41.90	41.10	41.46	40.39	195,043
Dec 18, 2024	42.12	42.44	41.62	41.88	40.80	252,433
Dec 17, 2024	41.74	42.18	41.16	42.12	41.03	525,453
Dec 16, 2024	41.82	42.04	41.64	41.98	40.89	240,822
Dec 13, 2024	41.70	41.82	41.56	41.82	40.74	225,493
Dec 12, 2024	41.62	41.80	41.46	41.74	40.66	244,609
Dec 11, 2024	41.96	42.18	41.66	41.76	40.68	158,032
Dec 10, 2024	42.22	42.48	41.96	41.96	40.87	209,411
Dec 9, 2024	42.70	42.74	42.28	42.38	41.28	216,621
Dec 5, 2024	42.84	42.92	42.34	42.34	41.24	587,777
Dec 4, 2024	42.86	42.98	42.56	42.84	41.73	237,462
Dec 3, 2024	42.92	43.04	42.74	42.86	41.75	205,020
Dec 2, 2024	42.88	43.52	42.72	42.92	41.81	238,773
Nov 29, 2024	43.28	43.28	42.80	42.88	41.77	302,249
Nov 28, 2024	43.12	43.24	42.60	43.24	42.12	187,476
Nov 27, 2024	43.40	43.40	42.80	43.36	42.24	217,390
Nov 26, 2024	43.80	43.80	43.16	43.24	42.12	157,976
Nov 25, 2024	43.62	43.78	43.30	43.72	42.59	516,239
Nov 22, 2024	42.96	43.68	42.90	43.62	42.49	145,854
Nov 21, 2024	43.14	43.22	42.86	42.96	41.85	121,713
Nov 20, 2024	43.22	43.46	43.04	43.14	42.02	105,336
Nov 19, 2024	43.10	43.40	43.02	43.22	42.10	196,686
Nov 18, 2024	43.08	43.34	42.98	43.20	42.08	120,831
Nov 15, 2024	43.22	43.42	43.08	43.08	41.96	242,841
Nov 14, 2024	43.20	43.64	42.92	43.38	42.26	259,556
Nov 13, 2024	42.96	43.14	42.80	42.98	41.87	195,672
Nov 12, 2024	43.80	43.84	42.96	42.96	41.85	280,261
Nov 11, 2024	43.76	44.08	43.58	43.88	42.74	200,597
Nov 8, 2024	43.40	43.76	43.26	43.76	42.63	160,566
Nov 7, 2024	43.98	44.14	43.36	43.36	42.24	220,375
Nov 6, 2024	44.24	44.34	43.54	43.98	42.84	230,425
Nov 5, 2024	43.60	43.86	43.42	43.60	42.47	167,772
Nov 4, 2024	44.00	44.12	43.60	43.72	42.59	161,660
Nov 1, 2024	43.66	44.24	43.60	44.04	42.90	181,653
Oct 31, 2024	43.88	43.96	43.24	43.76	42.63	420,126
Oct 30, 2024	45.32	45.46	43.98	44.06	42.92	302,748
Oct 29, 2024	44.60	45.06	44.50	45.06	43.89	277,318
Oct 28, 2024	44.28	44.92	44.16	44.58	43.43	335,402
Oct 25, 2024	43.84	44.02	43.64	43.64	42.51	166,526
Oct 24, 2024	43.50	44.10	43.44	43.88	42.74	272,529
Oct 23, 2024	43.46	43.60	43.20	43.32	42.20	244,452
Oct 22, 2024	1.12 Dividend
Oct 22, 2024	44.86	45.00	43.50	43.50	42.37	396,558
Oct 21, 2024	46.50	46.72	46.14	46.16	43.87	331,514
Oct 18, 2024	47.32	47.42	45.64	46.56	44.25	579,759
Oct 17, 2024	48.56	49.02	48.56	48.86	46.44	266,944
Oct 16, 2024	48.20	48.88	48.20	48.66	46.25	201,908
Oct 15, 2024	48.08	48.58	48.08	48.18	45.79	287,831
Oct 14, 2024	47.68	48.08	47.60	47.88	45.51	143,382
Oct 11, 2024	47.74	47.90	47.60	47.68	45.32	133,576
Oct 10, 2024	47.76	48.06	47.68	47.74	45.38	142,640
Oct 9, 2024	47.76	48.36	47.48	47.76	45.39	150,653
Oct 8, 2024	47.20	47.54	47.10	47.48	45.13	160,103
Oct 7, 2024	47.28	47.66	47.20	47.20	44.86	201,918
Oct 4, 2024	47.38	47.66	47.00	47.28	44.94	201,748
Oct 3, 2024	47.30	47.72	47.04	47.38	45.03	170,413
Oct 2, 2024	48.24	48.24	47.66	47.80	45.43	228,400
Oct 1, 2024	47.80	48.42	47.70	48.26	45.87	197,386
Sep 30, 2024	47.92	48.22	47.62	47.62	45.26	301,053
Sep 27, 2024	49.02	49.08	47.92	47.92	45.55	235,511
Sep 26, 2024	48.80	49.06	48.46	48.94	46.52	345,088
Sep 25, 2024	48.04	48.80	48.04	48.80	46.38	272,222
Sep 24, 2024	47.94	48.08	47.74	48.04	45.66	263,227
Sep 23, 2024	47.50	48.06	47.38	47.94	45.57	264,346
Sep 20, 2024	47.22	47.62	47.16	47.52	45.17	736,745
Sep 19, 2024	47.38	47.64	47.12	47.22	44.88	313,588
Sep 18, 2024	47.26	47.60	47.22	47.46	45.11	222,603
Sep 17, 2024	46.98	47.32	46.84	47.30	44.96	279,814
Sep 16, 2024	46.58	46.92	46.48	46.92	44.60	109,993
Sep 13, 2024	46.44	46.80	46.28	46.60	44.29	165,828
Sep 12, 2024	46.38	46.44	46.10	46.40	44.10	177,631
Sep 11, 2024	46.10	46.28	45.46	46.26	43.97	225,940
Sep 10, 2024	46.46	46.62	46.14	46.14	43.85	166,821
Sep 9, 2024	46.70	46.84	46.38	46.46	44.16	167,858
Sep 6, 2024	46.60	46.78	46.36	46.74	44.43	201,838
Sep 5, 2024	46.08	46.76	45.98	46.72	44.41	375,279
Sep 4, 2024	45.84	46.16	45.38	46.08	43.80	276,200
Sep 3, 2024	45.50	46.22	45.50	46.00	43.72	207,048
Sep 2, 2024	45.14	45.48	44.98	45.48	43.23	161,920
Aug 30, 2024	44.68	45.24	44.68	45.22	42.98	448,096
Aug 29, 2024	44.48	44.82	44.44	44.68	42.47	152,261
Aug 28, 2024	44.68	44.94	44.68	44.68	42.47	162,623
Aug 27, 2024	44.86	45.14	44.66	44.66	42.45	131,590
Aug 26, 2024	44.60	44.94	44.58	44.94	42.71	92,032
Aug 23, 2024	44.28	44.72	44.26	44.60	42.39	82,000
Aug 22, 2024	44.14	44.34	44.14	44.28	42.09	152,918
Aug 21, 2024	44.14	44.24	44.04	44.14	41.95	181,196
Aug 20, 2024	43.88	44.16	43.76	44.16	41.97	157,565
Aug 19, 2024	43.70	44.08	43.66	43.82	41.65	192,966
Aug 16, 2024	43.56	43.76	43.48	43.70	41.54	134,667
Aug 15, 2024	43.98	43.98	43.50	43.54	41.38	146,826
Aug 14, 2024	43.86	44.02	43.46	43.82	41.65	163,034
Aug 13, 2024	43.42	43.86	43.42	43.86	41.69	149,512
Aug 12, 2024	43.30	43.54	43.26	43.44	41.29	92,024
Aug 9, 2024	43.20	43.56	43.20	43.28	41.14	148,766
Aug 8, 2024	43.16	43.42	43.00	43.20	41.06	200,191
Aug 7, 2024	42.66	43.20	42.66	43.16	41.02	217,747
Aug 6, 2024	42.78	43.14	42.36	42.52	40.41	237,425
Aug 5, 2024	43.28	43.40	42.56	42.78	40.66	316,733
Aug 2, 2024	43.42	43.94	43.14	43.76	41.59	223,834
Aug 1, 2024	43.02	43.50	43.02	43.38	41.23	189,549
Jul 31, 2024	43.16	43.24	42.98	43.02	40.89	335,147
Jul 30, 2024	42.96	43.36	42.88	43.12	40.98	181,455
Jul 29, 2024	42.84	43.12	42.84	42.96	40.83	146,759
Jul 26, 2024	42.60	42.94	42.56	42.84	40.72	149,508
Jul 25, 2024	41.94	42.68	41.94	42.68	40.57	178,588
Jul 24, 2024	42.38	42.46	41.84	42.00	39.92	229,203
Jul 23, 2024	42.66	42.70	42.28	42.46	40.36	126,111
Jul 22, 2024	42.66	43.16	42.60	42.70	40.59	191,049
Jul 19, 2024	42.36	42.66	42.24	42.66	40.55	228,670
Jul 18, 2024	41.86	42.64	41.82	42.36	40.26	266,098
Jul 17, 2024	42.34	42.68	41.86	41.86	39.79	315,463
Jul 16, 2024	42.96	43.26	41.94	42.66	40.55	463,215
Jul 15, 2024	43.34	43.86	43.34	43.74	41.57	281,716
Jul 12, 2024	43.72	43.88	43.30	43.46	41.31	292,156
Jul 11, 2024	43.30	43.80	43.30	43.62	41.46	265,666
Jul 10, 2024	42.78	43.36	42.68	43.24	41.10	184,369
Jul 9, 2024	42.74	43.04	42.38	42.72	40.60	260,523
Jul 8, 2024	42.82	43.12	42.58	42.72	40.60	369,604
Jul 5, 2024	42.04	42.94	41.98	42.88	40.76	327,883
Jul 4, 2024	42.04	42.24	41.88	41.92	39.84	149,405
Jul 3, 2024	42.38	42.54	42.00	42.00	39.92	278,392
Jul 2, 2024	43.00	43.04	42.46	42.46	40.36	204,520
Jul 1, 2024	42.92	43.48	42.92	43.06	40.93	174,371
Jun 28, 2024	42.58	42.90	42.42	42.84	40.72	225,157
Jun 27, 2024	42.42	42.60	42.28	42.58	40.47	217,027
Jun 26, 2024	42.96	43.32	42.34	42.62	40.51	249,704
Jun 25, 2024	42.86	43.20	42.64	42.78	40.66	236,940
Jun 24, 2024	41.50	43.00	41.12	42.86	40.74	411,685
Jun 20, 2024	42.70	43.42	42.70	42.96	40.83	1,319,371
Jun 19, 2024	43.28	43.28	42.82	42.82	40.70	314,657
Jun 18, 2024	42.92	43.28	42.84	43.28	41.14	368,511
Jun 17, 2024	42.74	42.94	42.48	42.88	40.76	253,595
Jun 14, 2024	42.50	42.76	42.42	42.62	40.51	280,038
Jun 13, 2024	42.98	43.02	42.40	42.58	40.47	202,115
Jun 12, 2024	42.68	43.24	42.46	43.08	40.95	258,909
Jun 11, 2024	43.44	43.46	42.52	42.62	40.51	206,693
Jun 10, 2024	43.62	44.02	43.26	43.44	41.29	183,012

TELIA1.HE

TLTZF

SWJ.F

TELIA.ST

TEL2-B.ST

TEL.OL

SCMN.SW

DTEGY

DTE.DE

ORA.PA