Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Helsinki - Delayed Quote EUR

Evli Oyj (EVLI.HE)

Compare
19.50
-0.30
(-1.52%)
At close: March 12 at 6:29:39 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202519.8019.8019.4019.5019.501,516
Mar 11, 202519.7519.8019.4019.8019.804,855
Mar 10, 202519.4019.7019.1019.3519.351,471
Mar 7, 202519.6019.6019.2519.3019.303,057
Mar 6, 202519.5019.9019.5019.6019.604,716
Mar 5, 202519.7519.7519.2519.4519.452,868
Mar 4, 202519.7519.7519.4019.4019.402,522
Mar 3, 202519.5019.9519.5019.7519.75731
Feb 28, 202519.8019.8019.3019.5019.502,541
Feb 27, 202519.9519.9519.7519.8519.85931
Feb 26, 202519.9019.9519.6019.7519.75899
Feb 25, 202520.0020.0019.4519.9519.953,216
Feb 24, 202519.5020.0019.5019.8519.851,429
Feb 21, 202519.6519.7019.3019.5019.502,315
Feb 20, 202520.0020.0019.6519.6519.653,766
Feb 19, 202519.7019.8019.6519.8019.801,649
Feb 18, 202519.7019.7019.3019.6519.653,341
Feb 17, 202519.2019.6019.2019.6019.603,046
Feb 14, 202519.4019.4019.0519.2519.251,085
Feb 13, 202519.4019.4019.3019.4019.401,592
Feb 12, 202519.3019.3519.1019.3519.352,145
Feb 11, 202519.1019.3519.1019.3019.302,872
Feb 10, 202519.1019.2019.0019.1019.102,598
Feb 7, 202519.1019.1018.4019.0019.006,667
Feb 6, 202518.8019.2518.8018.9518.959,413
Feb 5, 202518.9519.0518.7518.8018.8025,184
Feb 4, 202518.8018.9018.7518.9018.903,778
Feb 3, 202518.9018.9018.6018.7518.754,300
Jan 31, 202518.6518.9018.6018.9018.904,031
Jan 30, 202518.5518.8018.4518.7018.7072,371
Jan 29, 202519.2019.5018.4018.8018.8010,262
Jan 28, 202519.0019.2018.4019.2019.202,344
Jan 27, 202518.3019.0018.2518.8518.857,626
Jan 24, 202518.2518.4518.2518.3018.309,704
Jan 23, 202518.0518.2518.0518.1518.153,474
Jan 22, 202518.2518.3018.0018.0018.003,639
Jan 21, 202518.2018.2018.0018.2018.204,446
Jan 20, 202518.2018.3018.0518.2018.2017,233
Jan 17, 202518.3018.4517.9518.3018.305,068
Jan 16, 202518.2518.3018.2018.3018.301,104
Jan 15, 202517.7018.4517.7018.2518.25453
Jan 14, 202517.8518.5017.7017.7017.701,161
Jan 13, 202518.0518.4017.8018.0018.003,547
Jan 10, 202519.1519.1518.0518.0518.054,436
Jan 9, 202519.1019.9018.3518.7518.754,148
Jan 8, 202518.6518.6518.0018.6018.602,008
Jan 7, 202518.6019.0018.5018.7018.701,480
Jan 3, 202517.9018.7017.8018.6018.605,107
Jan 2, 202517.5017.9017.5017.9017.903,270
Dec 30, 202417.4017.8017.3017.5017.507,612
Dec 27, 202417.5017.8017.3517.4517.4523,210
Dec 23, 202417.4517.8517.4017.6017.604,547
Dec 20, 202417.4017.7517.3517.6017.603,307
Dec 19, 202417.4017.5017.3017.3517.353,194
Dec 18, 202417.4017.4517.1017.4017.404,786
Dec 17, 202417.4017.7517.4017.4017.402,596
Dec 16, 202417.6517.8017.4017.4017.404,895
Dec 13, 202417.8517.9017.6017.6517.652,451
Dec 12, 202417.8517.9017.6017.9017.901,340
Dec 11, 202417.9017.9017.6017.6517.653,279
Dec 10, 202417.9518.0517.4017.9017.902,446
Dec 9, 202417.9518.4517.9017.9517.952,085
Dec 5, 202417.8018.0017.8017.9017.902,966
Dec 4, 202417.7517.9517.6017.8017.804,606
Dec 3, 202417.8018.0017.7017.8017.803,932
Dec 2, 202417.7018.0017.7017.8017.802,521
Nov 29, 202417.7517.9517.7017.7017.701,764
Nov 28, 202417.9517.9517.6017.6017.602,398
Nov 27, 202417.8017.8017.4017.6017.60500
Nov 26, 202417.7017.7017.6017.7017.70706
Nov 25, 202417.6017.6517.3517.6517.6516,567
Nov 22, 202417.8017.8017.4517.6017.60872
Nov 21, 202417.8517.8517.2517.6017.603,381
Nov 20, 202417.9517.9517.7017.7517.751,799
Nov 19, 202418.0518.0517.7017.8517.852,869
Nov 18, 202418.0018.1517.9517.9517.953,389
Nov 15, 202418.4018.4018.0018.0018.0014,561
Nov 14, 202418.2518.4018.0018.4018.4014,196
Nov 13, 202418.0018.1518.0018.1018.103,064
Nov 12, 202418.2018.3018.0518.1518.153,255
Nov 11, 202418.5518.5518.2518.2518.252,517
Nov 8, 202418.4018.5518.2518.5518.554,049
Nov 7, 202418.3018.7018.3018.6018.601,018
Nov 6, 202418.5018.8518.2518.3018.301,709
Nov 5, 202418.5018.5018.2518.5018.50264
Nov 4, 202418.4018.5018.2518.5018.5014,917
Nov 1, 202418.4518.4518.3018.4018.404,000
Oct 31, 202418.8518.8518.4518.5018.502,511
Oct 30, 202418.7018.8018.5518.7018.70871
Oct 29, 202418.4518.9018.4518.8518.852,953
Oct 28, 202418.9018.9018.4018.5518.5519,280
Oct 25, 202419.4019.4518.5018.7518.752,803
Oct 24, 202419.4019.4019.0019.3019.309,465
Oct 23, 202419.1019.2019.0019.1519.15936
Oct 22, 202419.0019.0018.8019.0019.00559
Oct 21, 202418.7519.1518.6019.0019.001,133
Oct 18, 202418.8518.8518.5518.7518.75476
Oct 17, 202418.7018.9518.3518.6518.653,010
Oct 16, 202418.4018.7018.4018.7018.701,901
Oct 15, 202418.4018.5018.3518.5018.502,641
Oct 14, 202418.4518.7518.4518.5018.503,587
Oct 11, 202418.6518.8018.4018.4518.453,380
Oct 10, 202419.1019.1018.6018.7018.702,650
Oct 9, 202418.8019.1518.8019.1019.10296
Oct 8, 202419.1019.1518.8018.8018.80835
Oct 7, 202418.9519.0018.8018.8018.80431
Oct 4, 202419.1019.1018.8518.9018.90499
Oct 3, 202418.9519.1518.9018.9518.95425
Oct 2, 202419.4019.4018.9018.9018.901,515
Oct 1, 202419.3519.4019.2519.4019.402,965
Sep 30, 202419.1519.3019.1019.3019.301,188
Sep 27, 202418.9519.2018.9519.0519.057,442
Sep 26, 202418.8519.0018.6018.9518.955,215
Sep 25, 202418.5518.8518.5518.6018.602,558
Sep 24, 202418.6518.6518.5518.6518.65291
Sep 23, 202418.6018.6518.3518.6518.658,822
Sep 20, 202418.6518.6518.5518.6518.653,968
Sep 19, 202418.5018.6518.5018.6518.652,121
Sep 18, 202418.5018.6018.4018.5018.502,061
Sep 17, 202418.6518.7018.5018.5018.502,549
Sep 16, 202418.6018.7018.5018.5018.502,557
Sep 13, 202418.4518.7018.4518.7018.701,280
Sep 12, 202418.4518.7518.4018.4518.452,360
Sep 11, 202418.9018.9018.4518.4518.452,959
Sep 10, 202418.9018.9018.7018.8518.85621
Sep 9, 202418.5518.6018.4018.5518.55893
Sep 6, 202418.5018.6018.2518.6018.60625
Sep 5, 202418.5018.5518.3518.5018.50701
Sep 4, 202418.5018.5518.3518.5518.551,442
Sep 3, 202418.3518.5018.2518.5018.502,896
Sep 2, 202418.3018.4518.3018.3518.352,915
Aug 30, 202418.5018.5018.3018.3018.304,632
Aug 29, 202418.3518.7018.3018.5018.502,923
Aug 28, 202418.4518.6018.3518.5018.5023,065
Aug 27, 202418.8018.8018.5018.6518.651,020
Aug 26, 202418.7018.9518.5518.8018.802,101
Aug 23, 202418.6018.7018.5018.7018.701,846
Aug 22, 202418.6018.6018.4018.6018.602,872
Aug 21, 202418.4018.6518.4018.6518.65446
Aug 20, 202418.7518.9518.4018.7018.702,285
Aug 19, 202418.8018.8018.3518.7518.75303
Aug 16, 202418.6518.7518.4018.7518.755,609
Aug 15, 202418.2018.6518.2018.5018.502,967
Aug 14, 202418.4518.4518.2018.3018.30406
Aug 13, 202418.6518.6518.2518.4018.401,075
Aug 12, 202418.6018.6018.2518.4018.40981
Aug 9, 202418.8018.8018.4018.4018.4020,400
Aug 8, 202418.5018.5018.2518.5018.5016,175
Aug 7, 202418.8018.9018.4018.5018.503,857
Aug 6, 202418.3518.9018.3018.9018.901,350
Aug 5, 202418.5518.5517.2518.4018.405,646
Aug 2, 202418.7018.8018.3518.7518.75978
Aug 1, 202418.9019.1018.2018.7018.705,788
Jul 31, 202419.0519.2518.8018.9018.903,369
Jul 30, 202418.9019.1518.8519.1519.159,371
Jul 29, 202419.0019.2018.8519.0519.051,874
Jul 26, 202419.3019.3018.8519.0019.00697
Jul 25, 202419.0019.3018.9019.0019.00634
Jul 24, 202419.1019.2519.0019.0019.002,078
Jul 23, 202419.0519.0519.0019.0519.052,284
Jul 22, 202419.3019.3019.0019.0019.00782
Jul 19, 202419.3019.3518.8519.3019.303,150
Jul 18, 202419.2519.3019.0519.3019.30291
Jul 17, 202419.1019.2518.8019.2519.251,642
Jul 16, 202419.3519.4018.9019.2019.204,536
Jul 15, 202419.6019.7519.3019.4019.404,671
Jul 12, 202419.2019.6019.2019.5019.50574
Jul 11, 202419.5519.5519.2019.5019.501,373
Jul 10, 202419.3019.5519.1519.5519.551,178
Jul 9, 202419.2019.4019.1019.2519.252,558
Jul 8, 202419.0019.3519.0019.1519.15879
Jul 5, 202419.0519.1019.0019.0019.00931
Jul 4, 202419.3519.3519.0019.0019.001,221
Jul 3, 202419.5019.5019.1019.2019.20706
Jul 2, 202419.0519.5019.0519.1019.10619
Jul 1, 202419.3019.4519.2519.4019.40519
Jun 28, 202419.3019.5019.2019.5019.50211
Jun 27, 202419.4019.7519.1019.3019.301,387
Jun 26, 202419.3019.3019.1019.1019.101,612
Jun 25, 202419.6019.6019.2019.6019.601,315
Jun 24, 202419.7019.7019.2519.6019.60282
Jun 20, 202419.2519.9519.2519.9519.952,429
Jun 19, 202419.1019.3019.1019.2519.25401
Jun 18, 202419.0519.3019.0519.3019.3045,195
Jun 17, 202419.2019.3019.0019.1019.103,279
Jun 14, 202419.1019.3019.1019.2019.201,055
Jun 13, 202419.1519.3019.1019.1019.10289
Jun 12, 202419.4519.5019.1019.1019.10569
Jun 11, 202419.0519.5019.0019.1019.101,087
Jun 10, 202419.2519.5019.0519.0519.051,327
Jun 7, 202419.5019.5019.2519.2519.25656
Jun 6, 202419.6519.6519.3519.3519.35399
Jun 5, 202419.7019.7019.5019.5019.5010,669
Jun 4, 202419.5019.7019.5019.7019.70411
Jun 3, 202419.5519.7019.5519.6019.60363
May 31, 202419.6019.7019.5519.7019.70588
May 30, 202419.4019.6019.3019.5519.55567
May 29, 202419.7019.7019.4019.5519.553,029
May 28, 202419.7519.7519.4519.7019.70909
May 27, 202419.6019.7019.3519.7019.702,895
May 24, 202419.8019.8019.5019.6019.60905
May 23, 202419.5519.8519.5519.8019.801,235
May 22, 202419.5019.7519.4519.5519.555,618
May 21, 202419.8019.8019.5519.7519.75337
May 20, 202420.0020.0019.3019.8019.804,367
May 17, 202419.8020.1019.8020.0020.003,532
May 16, 202419.8019.8519.4019.8519.851,575
May 15, 202419.4019.7519.3519.7519.758,754
May 14, 202419.5519.5519.3019.5019.5010,627
May 13, 202419.4019.5519.1019.5519.553,125
May 10, 202419.1019.4519.0019.4519.4524,376
May 8, 202419.0019.2018.9519.1019.1025,144
May 7, 202419.5519.5518.8019.0019.0046,021
May 6, 202419.6519.6519.3519.6019.60662
May 3, 202419.3019.7019.3019.6519.65388
May 2, 202419.6019.6019.4519.5019.501,070
Apr 30, 202419.5019.7019.2019.6519.65782
Apr 29, 202419.7519.7519.2019.5019.502,054
Apr 26, 202419.5019.9519.4519.7519.751,566
Apr 25, 202419.7519.7518.9519.4519.455,772
Apr 24, 202419.6519.9519.5019.5019.505,261
Apr 23, 202419.6519.8519.6019.6519.6514,473
Apr 22, 202419.5020.1019.0019.5019.505,064
Apr 19, 202419.4019.5019.2019.5019.502,731
Apr 18, 202419.4019.4519.4019.4019.40777
Apr 17, 202419.3019.9519.3019.3519.353,010
Apr 16, 202419.2519.4018.6519.2519.253,136
Apr 15, 202418.8019.3518.7019.3019.301,392
Apr 12, 202418.9519.0018.7518.8018.801,032
Apr 11, 202419.2019.2518.9018.9018.90195
Apr 10, 202419.3519.4019.2019.2519.25462
Apr 9, 202419.4019.4018.9019.1019.107,044
Apr 8, 202419.3019.3019.1019.3019.304,654
Apr 5, 202419.4519.4519.0019.0019.001,119
Apr 4, 202419.3019.3019.0519.1519.153,638
Apr 3, 202419.0019.5019.0019.2019.20544
Apr 2, 202419.1519.1518.9018.9018.904,085
Mar 28, 202418.3519.0018.3518.8018.801,998
Mar 27, 202418.8018.8518.3018.6518.651,038
Mar 26, 202418.6519.0018.6518.7518.7510,555
Mar 25, 202418.4018.9018.4018.6518.652,821
Mar 22, 202418.0018.7018.0018.5018.503,318
Mar 21, 202418.0518.7017.9518.5518.554,180
Mar 20, 202418.4018.6518.0018.1018.106,597
Mar 19, 202419.0019.0018.2518.4018.402,720
Mar 18, 202419.2519.2518.9018.9518.951,199
Mar 15, 2024 1.16 Dividend
Mar 15, 202419.4519.9018.7519.2519.254,488
Mar 14, 202420.5020.8020.1020.7019.547,657
Mar 13, 202420.2020.5020.1020.5019.355,504
Mar 12, 202420.3020.4019.9020.4019.264,140

Related Tickers

EQV1V.HE eQ Oyj
10.70
-0.47%
 
TAALA.HE Taaleri Oyj
7.65
0.00%
 
UNITED.HE United Bankers Oyj
17.05
0.00%
 
CAPMAN.HE CapMan Oyj
1.9060
-0.83%
 
TITAN.HE Titanium Oyj
8.72
-0.46%
 
ARVOSK.HE Pohjanmaan Arvo Sijoitusosuuskunta
63.00
0.00%
 
NMFC New Mountain Finance Corporation
11.13
+0.09%
 
INVE-B.ST Investor AB (publ)
305.50
+0.93%
 
GBDC Golub Capital BDC, Inc.
14.58
-0.41%