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

Helsinki - Free Realtime Quote EUR

Evli Oyj (EVLI.HE)

18.48
-0.07
(-0.37%)
As of 1:50:04 PM GMT+3. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202518.6018.6418.4818.4818.48485
May 5, 202518.6018.6018.3318.5518.551,287
May 2, 202518.4018.7718.3518.4518.451,958
Apr 30, 202518.4818.9118.2118.2118.216,079
Apr 29, 202518.4918.6018.2418.4918.494,361
Apr 28, 202517.7718.4917.7718.4918.494,846
Apr 25, 202517.7618.2217.6917.7717.772,310
Apr 24, 202518.0018.0017.6517.7617.762,128
Apr 23, 202518.3418.3617.9918.0018.004,909
Apr 22, 202518.0018.1018.0018.1018.10551
Apr 17, 202518.4918.4918.0018.0018.00802
Apr 16, 202518.4518.5018.0018.0018.001,793
Apr 15, 202518.4718.5018.4018.4018.401,734
Apr 14, 202518.2418.5018.2418.2818.282,370
Apr 11, 202518.0318.2418.0018.2118.216,803
Apr 10, 202518.4018.4017.0017.9517.957,490
Apr 9, 202517.0017.0016.7616.9816.984,054
Apr 8, 202516.7018.1016.7017.6017.603,360
Apr 7, 202516.7516.7515.2516.6016.6010,941
Apr 4, 202517.9517.9516.2516.7516.7511,991
Apr 3, 202517.9518.0017.8517.9017.902,663
Apr 2, 202518.2018.2017.9017.9017.90738
Apr 1, 202518.2018.2017.8017.8017.802,330
Mar 31, 202518.4518.4518.1018.1518.158,605
Mar 28, 202518.5518.6017.9018.4518.458,433
Mar 27, 202518.6018.6518.3518.5518.55737
Mar 26, 202518.6018.6018.0518.2518.253,737
Mar 25, 202518.3018.6018.2018.3018.301,074
Mar 24, 202518.6018.6018.2018.3518.3514,927
Mar 21, 202518.4018.7018.3518.6518.652,131
Mar 20, 202518.4518.4518.3018.3518.359,494
Mar 19, 2025 1.18 Dividend
Mar 19, 202518.8018.8018.4018.4518.4514,449
Mar 18, 202519.5019.8519.4519.7018.5214,130
Mar 17, 202519.5019.6019.3519.4018.2418,678
Mar 14, 202519.8019.8019.3519.5018.339,635
Mar 13, 202519.5019.8019.5019.5018.33799
Mar 12, 202519.8019.8019.4019.5018.331,516
Mar 11, 202519.7519.8019.4019.8018.614,855
Mar 10, 202519.4019.7019.1019.3518.191,471
Mar 7, 202519.6019.6019.2519.3018.143,057
Mar 6, 202519.5019.9019.5019.6018.434,716
Mar 5, 202519.7519.7519.2519.4518.282,868
Mar 4, 202519.7519.7519.4019.4018.242,522
Mar 3, 202519.5019.9519.5019.7518.57731
Feb 28, 202519.8019.8019.3019.5018.332,541
Feb 27, 202519.9519.9519.7519.8518.66931
Feb 26, 202519.9019.9519.6019.7518.57899
Feb 25, 202520.0020.0019.4519.9518.763,216
Feb 24, 202519.5020.0019.5019.8518.661,429
Feb 21, 202519.6519.7019.3019.5018.332,315
Feb 20, 202520.0020.0019.6519.6518.473,766
Feb 19, 202519.7019.8019.6519.8018.611,649
Feb 18, 202519.7019.7019.3019.6518.473,341
Feb 17, 202519.2019.6019.2019.6018.433,046
Feb 14, 202519.4019.4019.0519.2518.101,085
Feb 13, 202519.4019.4019.3019.4018.241,592
Feb 12, 202519.3019.3519.1019.3518.192,145
Feb 11, 202519.1019.3519.1019.3018.142,872
Feb 10, 202519.1019.2019.0019.1017.962,598
Feb 7, 202519.1019.1018.4019.0017.866,667
Feb 6, 202518.8019.2518.8018.9517.819,413
Feb 5, 202518.9519.0518.7518.8017.6725,184
Feb 4, 202518.8018.9018.7518.9017.773,778
Feb 3, 202518.9018.9018.6018.7517.634,300
Jan 31, 202518.6518.9018.6018.9017.774,031
Jan 30, 202518.5518.8018.4518.7017.5872,371
Jan 29, 202519.2019.5018.4018.8017.6710,262
Jan 28, 202519.0019.2018.4019.2018.052,344
Jan 27, 202518.3019.0018.2518.8517.727,626
Jan 24, 202518.2518.4518.2518.3017.209,704
Jan 23, 202518.0518.2518.0518.1517.063,474
Jan 22, 202518.2518.3018.0018.0016.923,639
Jan 21, 202518.2018.2018.0018.2017.114,446
Jan 20, 202518.2018.3018.0518.2017.1117,233
Jan 17, 202518.3018.4517.9518.3017.205,068
Jan 16, 202518.2518.3018.2018.3017.201,104
Jan 15, 202517.7018.4517.7018.2517.16453
Jan 14, 202517.8518.5017.7017.7016.641,161
Jan 13, 202518.0518.4017.8018.0016.923,547
Jan 10, 202519.1519.1518.0518.0516.974,436
Jan 9, 202519.1019.9018.3518.7517.634,148
Jan 8, 202518.6518.6518.0018.6017.492,008
Jan 7, 202518.6019.0018.5018.7017.581,480
Jan 3, 202517.9018.7017.8018.6017.495,107
Jan 2, 202517.5017.9017.5017.9016.833,270
Dec 30, 202417.4017.8017.3017.5016.457,612
Dec 27, 202417.5017.8017.3517.4516.4023,210
Dec 23, 202417.4517.8517.4017.6016.554,547
Dec 20, 202417.4017.7517.3517.6016.553,307
Dec 19, 202417.4017.5017.3017.3516.313,194
Dec 18, 202417.4017.4517.1017.4016.364,786
Dec 17, 202417.4017.7517.4017.4016.362,596
Dec 16, 202417.6517.8017.4017.4016.364,895
Dec 13, 202417.8517.9017.6017.6516.592,451
Dec 12, 202417.8517.9017.6017.9016.831,340
Dec 11, 202417.9017.9017.6017.6516.593,279
Dec 10, 202417.9518.0517.4017.9016.832,446
Dec 9, 202417.9518.4517.9017.9516.872,085
Dec 5, 202417.8018.0017.8017.9016.832,966
Dec 4, 202417.7517.9517.6017.8016.734,606
Dec 3, 202417.8018.0017.7017.8016.733,932
Dec 2, 202417.7018.0017.7017.8016.732,521
Nov 29, 202417.7517.9517.7017.7016.641,764
Nov 28, 202417.9517.9517.6017.6016.552,398
Nov 27, 202417.8017.8017.4017.6016.55500
Nov 26, 202417.7017.7017.6017.7016.64706
Nov 25, 202417.6017.6517.3517.6516.5916,567
Nov 22, 202417.8017.8017.4517.6016.55872
Nov 21, 202417.8517.8517.2517.6016.553,381
Nov 20, 202417.9517.9517.7017.7516.691,799
Nov 19, 202418.0518.0517.7017.8516.782,869
Nov 18, 202418.0018.1517.9517.9516.873,389
Nov 15, 202418.4018.4018.0018.0016.9214,561
Nov 14, 202418.2518.4018.0018.4017.3014,196
Nov 13, 202418.0018.1518.0018.1017.023,064
Nov 12, 202418.2018.3018.0518.1517.063,255
Nov 11, 202418.5518.5518.2518.2517.162,517
Nov 8, 202418.4018.5518.2518.5517.444,049
Nov 7, 202418.3018.7018.3018.6017.491,018
Nov 6, 202418.5018.8518.2518.3017.201,709
Nov 5, 202418.5018.5018.2518.5017.39264
Nov 4, 202418.4018.5018.2518.5017.3914,917
Nov 1, 202418.4518.4518.3018.4017.304,000
Oct 31, 202418.8518.8518.4518.5017.392,511
Oct 30, 202418.7018.8018.5518.7017.58871
Oct 29, 202418.4518.9018.4518.8517.722,953
Oct 28, 202418.9018.9018.4018.5517.4419,280
Oct 25, 202419.4019.4518.5018.7517.632,803
Oct 24, 202419.4019.4019.0019.3018.149,465
Oct 23, 202419.1019.2019.0019.1518.00936
Oct 22, 202419.0019.0018.8019.0017.86559
Oct 21, 202418.7519.1518.6019.0017.861,133
Oct 18, 202418.8518.8518.5518.7517.63476
Oct 17, 202418.7018.9518.3518.6517.533,010
Oct 16, 202418.4018.7018.4018.7017.581,901
Oct 15, 202418.4018.5018.3518.5017.392,641
Oct 14, 202418.4518.7518.4518.5017.393,587
Oct 11, 202418.6518.8018.4018.4517.343,380
Oct 10, 202419.1019.1018.6018.7017.582,650
Oct 9, 202418.8019.1518.8019.1017.96296
Oct 8, 202419.1019.1518.8018.8017.67835
Oct 7, 202418.9519.0018.8018.8017.67431
Oct 4, 202419.1019.1018.8518.9017.77499
Oct 3, 202418.9519.1518.9018.9517.81425
Oct 2, 202419.4019.4018.9018.9017.771,515
Oct 1, 202419.3519.4019.2519.4018.242,965
Sep 30, 202419.1519.3019.1019.3018.141,188
Sep 27, 202418.9519.2018.9519.0517.917,442
Sep 26, 202418.8519.0018.6018.9517.815,215
Sep 25, 202418.5518.8518.5518.6017.492,558
Sep 24, 202418.6518.6518.5518.6517.53291
Sep 23, 202418.6018.6518.3518.6517.538,822
Sep 20, 202418.6518.6518.5518.6517.533,968
Sep 19, 202418.5018.6518.5018.6517.532,121
Sep 18, 202418.5018.6018.4018.5017.392,061
Sep 17, 202418.6518.7018.5018.5017.392,549
Sep 16, 202418.6018.7018.5018.5017.392,557
Sep 13, 202418.4518.7018.4518.7017.581,280
Sep 12, 202418.4518.7518.4018.4517.342,360
Sep 11, 202418.9018.9018.4518.4517.342,959
Sep 10, 202418.9018.9018.7018.8517.72621
Sep 9, 202418.5518.6018.4018.5517.44893
Sep 6, 202418.5018.6018.2518.6017.49625
Sep 5, 202418.5018.5518.3518.5017.39701
Sep 4, 202418.5018.5518.3518.5517.441,442
Sep 3, 202418.3518.5018.2518.5017.392,896
Sep 2, 202418.3018.4518.3018.3517.252,915
Aug 30, 202418.5018.5018.3018.3017.204,632
Aug 29, 202418.3518.7018.3018.5017.392,923
Aug 28, 202418.4518.6018.3518.5017.3923,065
Aug 27, 202418.8018.8018.5018.6517.531,020
Aug 26, 202418.7018.9518.5518.8017.672,101
Aug 23, 202418.6018.7018.5018.7017.581,846
Aug 22, 202418.6018.6018.4018.6017.492,872
Aug 21, 202418.4018.6518.4018.6517.53446
Aug 20, 202418.7518.9518.4018.7017.582,285
Aug 19, 202418.8018.8018.3518.7517.63303
Aug 16, 202418.6518.7518.4018.7517.635,609
Aug 15, 202418.2018.6518.2018.5017.392,967
Aug 14, 202418.4518.4518.2018.3017.20406
Aug 13, 202418.6518.6518.2518.4017.301,075
Aug 12, 202418.6018.6018.2518.4017.30981
Aug 9, 202418.8018.8018.4018.4017.3020,400
Aug 8, 202418.5018.5018.2518.5017.3916,175
Aug 7, 202418.8018.9018.4018.5017.393,857
Aug 6, 202418.3518.9018.3018.9017.771,350
Aug 5, 202418.5518.5517.2518.4017.305,646
Aug 2, 202418.7018.8018.3518.7517.63978
Aug 1, 202418.9019.1018.2018.7017.585,788
Jul 31, 202419.0519.2518.8018.9017.773,369
Jul 30, 202418.9019.1518.8519.1518.009,371
Jul 29, 202419.0019.2018.8519.0517.911,874
Jul 26, 202419.3019.3018.8519.0017.86697
Jul 25, 202419.0019.3018.9019.0017.86634
Jul 24, 202419.1019.2519.0019.0017.862,078
Jul 23, 202419.0519.0519.0019.0517.912,284
Jul 22, 202419.3019.3019.0019.0017.86782
Jul 19, 202419.3019.3518.8519.3018.143,150
Jul 18, 202419.2519.3019.0519.3018.14291
Jul 17, 202419.1019.2518.8019.2518.101,642
Jul 16, 202419.3519.4018.9019.2018.054,536
Jul 15, 202419.6019.7519.3019.4018.244,671
Jul 12, 202419.2019.6019.2019.5018.33574
Jul 11, 202419.5519.5519.2019.5018.331,373
Jul 10, 202419.3019.5519.1519.5518.381,178
Jul 9, 202419.2019.4019.1019.2518.102,558
Jul 8, 202419.0019.3519.0019.1518.00879
Jul 5, 202419.0519.1019.0019.0017.86931
Jul 4, 202419.3519.3519.0019.0017.861,221
Jul 3, 202419.5019.5019.1019.2018.05706
Jul 2, 202419.0519.5019.0519.1017.96619
Jul 1, 202419.3019.4519.2519.4018.24519
Jun 28, 202419.3019.5019.2019.5018.33211
Jun 27, 202419.4019.7519.1019.3018.141,387
Jun 26, 202419.3019.3019.1019.1017.961,612
Jun 25, 202419.6019.6019.2019.6018.431,315
Jun 24, 202419.7019.7019.2519.6018.43282
Jun 20, 202419.2519.9519.2519.9518.762,429
Jun 19, 202419.1019.3019.1019.2518.10401
Jun 18, 202419.0519.3019.0519.3018.1445,195
Jun 17, 202419.2019.3019.0019.1017.963,279
Jun 14, 202419.1019.3019.1019.2018.051,055
Jun 13, 202419.1519.3019.1019.1017.96289
Jun 12, 202419.4519.5019.1019.1017.96569
Jun 11, 202419.0519.5019.0019.1017.961,087
Jun 10, 202419.2519.5019.0519.0517.911,327
Jun 7, 202419.5019.5019.2519.2518.10656
Jun 6, 202419.6519.6519.3519.3518.19399
Jun 5, 202419.7019.7019.5019.5018.3310,669
Jun 4, 202419.5019.7019.5019.7018.52411
Jun 3, 202419.5519.7019.5519.6018.43363
May 31, 202419.6019.7019.5519.7018.52588
May 30, 202419.4019.6019.3019.5518.38567
May 29, 202419.7019.7019.4019.5518.383,029
May 28, 202419.7519.7519.4519.7018.52909
May 27, 202419.6019.7019.3519.7018.522,895
May 24, 202419.8019.8019.5019.6018.43905
May 23, 202419.5519.8519.5519.8018.611,235
May 22, 202419.5019.7519.4519.5518.385,618
May 21, 202419.8019.8019.5519.7518.57337
May 20, 202420.0020.0019.3019.8018.614,367
May 17, 202419.8020.1019.8020.0018.803,532
May 16, 202419.8019.8519.4019.8518.661,575
May 15, 202419.4019.7519.3519.7518.578,754
May 14, 202419.5519.5519.3019.5018.3310,627
May 13, 202419.4019.5519.1019.5518.383,125
May 10, 202419.1019.4519.0019.4518.2824,376
May 8, 202419.0019.2018.9519.1017.9625,144
May 7, 202419.5519.5518.8019.0017.8646,021
May 6, 202419.6519.6519.3519.6018.43662

Related Tickers

TITAN.HE Titanium Oyj
7.14
0.00%
 
CAPMAN.HE CapMan Oyj
1.8600
-0.75%
 
ALEX.HE Alexandria Group Oyj
9.18
+1.55%
 
UNITED.HE United Bankers Oyj
17.25
+2.68%
 
TAALA.HE Taaleri Oyj
7.14
-0.83%
 
EQV1V.HE eQ Oyj
11.84
+4.50%
 
PNNT PennantPark Investment Corporation
6.41
-1.84%
 
HPH Highest Performances Holdings Inc.
6.65
+13.68%