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

Helsinki - Delayed Quote EUR

Ilkka Oyj (ILKKA1.HE)

4.1600

-0.2000

(-4.59%)

At close: 5:59:54 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 10, 2025	4.0000	4.1600	4.0000	4.1600	4.1600	304
Mar 7, 2025	4.3600	4.3600	4.3600	4.3600	4.3600	-
Mar 6, 2025	4.2400	4.3600	3.9000	4.3600	4.3600	1,113
Mar 5, 2025	4.0200	4.1200	4.0200	4.1200	4.1200	214
Mar 4, 2025	4.0600	4.0600	4.0600	4.0600	4.0600	-
Mar 3, 2025	4.0600	4.0600	4.0600	4.0600	4.0600	93
Feb 28, 2025	4.0600	4.1600	4.0600	4.0600	4.0600	10
Feb 27, 2025	4.2400	4.2400	4.0600	4.0600	4.0600	265
Feb 26, 2025	4.0000	4.4200	3.8200	4.4200	4.4200	5,805
Feb 25, 2025	3.7000	4.0000	3.7000	4.0000	4.0000	9,644
Feb 24, 2025	3.6200	3.7000	3.6200	3.7000	3.7000	1,155
Feb 21, 2025	3.7000	3.7000	3.7000	3.7000	3.7000	-
Feb 20, 2025	3.7000	3.7000	3.7000	3.7000	3.7000	165
Feb 19, 2025	3.5400	3.5400	3.5400	3.5400	3.5400	18
Feb 18, 2025	3.7000	3.7000	3.7000	3.7000	3.7000	40
Feb 17, 2025	3.5600	3.5600	3.5400	3.5400	3.5400	625
Feb 14, 2025	3.7000	3.7000	3.7000	3.7000	3.7000	-
Feb 13, 2025	3.5600	3.7000	3.5600	3.7000	3.7000	3
Feb 12, 2025	3.5600	3.5600	3.5600	3.5600	3.5600	176
Feb 11, 2025	3.7000	3.7000	3.4800	3.4800	3.4800	109
Feb 10, 2025	3.7200	3.7200	3.7000	3.7000	3.7000	710
Feb 7, 2025	3.7000	3.7000	3.7000	3.7000	3.7000	8
Feb 6, 2025	3.5000	3.7000	3.5000	3.7000	3.7000	101
Feb 5, 2025	3.7000	3.7000	3.5200	3.5200	3.5200	81
Feb 4, 2025	3.5200	3.5200	3.5200	3.5200	3.5200	171
Feb 3, 2025	3.5000	3.6600	3.5000	3.5000	3.5000	1,344
Jan 31, 2025	3.6400	3.6400	3.3800	3.5000	3.5000	9,005
Jan 30, 2025	3.6800	3.6800	3.6600	3.6600	3.6600	307
Jan 29, 2025	3.7000	3.7000	3.5000	3.5000	3.5000	182
Jan 28, 2025	3.4600	3.4600	3.4600	3.4600	3.4600	209
Jan 27, 2025	3.4600	3.4600	3.4600	3.4600	3.4600	-
Jan 24, 2025	3.4600	3.4600	3.4600	3.4600	3.4600	72
Jan 23, 2025	3.4800	3.4800	3.4000	3.4600	3.4600	1,877
Jan 22, 2025	3.7600	3.7600	3.4400	3.4400	3.4400	3,428
Jan 21, 2025	3.7200	3.7200	3.7200	3.7200	3.7200	10
Jan 20, 2025	3.9800	3.9800	3.9600	3.9600	3.9600	11
Jan 17, 2025	3.6400	3.6400	3.6400	3.6400	3.6400	-
Jan 16, 2025	3.6400	3.6400	3.6400	3.6400	3.6400	231
Jan 15, 2025	3.9200	4.0000	3.6000	3.6000	3.6000	6,126
Jan 14, 2025	3.9200	3.9200	3.9200	3.9200	3.9200	-
Jan 13, 2025	3.9200	3.9200	3.9200	3.9200	3.9200	-
Jan 10, 2025	3.9600	3.9600	3.9200	3.9200	3.9200	11
Jan 9, 2025	3.6000	3.6000	3.5800	3.5800	3.5800	180
Jan 8, 2025	3.6000	3.6000	3.6000	3.6000	3.6000	200
Jan 7, 2025	3.5800	3.6000	3.5800	3.6000	3.6000	30
Jan 3, 2025	3.5800	3.9800	3.5800	3.6000	3.6000	392
Jan 2, 2025	3.5800	3.6200	3.5800	3.6200	3.6200	430
Dec 30, 2024	3.3200	3.4000	3.3200	3.4000	3.4000	832
Dec 27, 2024	3.5800	3.5800	3.5800	3.5800	3.5800	250
Dec 23, 2024	3.7600	3.7600	3.7600	3.7600	3.7600	250
Dec 20, 2024	3.6000	3.7800	3.6000	3.7800	3.7800	178
Dec 19, 2024	3.4800	3.6400	3.4400	3.4400	3.4400	1,015
Dec 18, 2024	3.7800	3.7800	3.7800	3.7800	3.7800	-
Dec 17, 2024	3.5800	3.7800	3.5800	3.7800	3.7800	397
Dec 16, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Dec 13, 2024	3.5800	3.8000	3.5800	3.8000	3.8000	492
Dec 12, 2024	3.7800	3.7800	3.7000	3.7000	3.7000	11
Dec 11, 2024	3.6000	3.8000	3.5800	3.8000	3.8000	10,391
Dec 10, 2024	3.4400	3.4400	3.4400	3.4400	3.4400	10
Dec 9, 2024	3.4200	3.4200	3.4200	3.4200	3.4200	-
Dec 5, 2024	3.3400	3.4200	3.3400	3.4200	3.4200	94
Dec 4, 2024	3.4400	3.4400	3.4200	3.4200	3.4200	44
Dec 3, 2024	3.6000	3.6000	3.4400	3.4400	3.4400	130
Dec 2, 2024	3.4200	3.6000	3.4200	3.6000	3.6000	400
Nov 29, 2024	3.4000	3.4000	3.3800	3.3800	3.3800	243
Nov 28, 2024	3.3600	3.3600	3.3600	3.3600	3.3600	100
Nov 27, 2024	3.3800	3.3800	3.3800	3.3800	3.3800	350
Nov 26, 2024	3.3600	3.3600	3.3600	3.3600	3.3600	400
Nov 25, 2024	3.3400	3.3400	3.3200	3.3200	3.3200	1,069
Nov 22, 2024	3.6000	3.6000	3.6000	3.6000	3.6000	8
Nov 21, 2024	3.4600	3.4600	3.4600	3.4600	3.4600	42
Nov 20, 2024	3.4600	3.4600	3.4600	3.4600	3.4600	55
Nov 19, 2024	3.4400	3.4400	3.4400	3.4400	3.4400	3
Nov 18, 2024	3.7600	3.7600	3.3200	3.5200	3.5200	6,175
Nov 15, 2024	3.5400	3.5400	3.5400	3.5400	3.5400	-
Nov 14, 2024	3.7600	3.7600	3.4200	3.5400	3.5400	1,329
Nov 13, 2024	3.6800	3.6800	3.6600	3.6800	3.6800	256
Nov 12, 2024	3.6000	3.6000	3.6000	3.6000	3.6000	54
Nov 11, 2024	3.5600	3.5600	3.5600	3.5600	3.5600	33
Nov 8, 2024	3.5800	3.6400	3.5600	3.6400	3.6400	274
Nov 7, 2024	3.6400	3.6400	3.6400	3.6400	3.6400	3
Nov 6, 2024	3.6400	3.6400	3.6400	3.6400	3.6400	232
Nov 5, 2024	3.6400	3.6400	3.6400	3.6400	3.6400	3
Nov 4, 2024	3.6400	3.6400	3.6400	3.6400	3.6400	201
Nov 1, 2024	3.6200	3.6400	3.6200	3.6400	3.6400	766
Oct 31, 2024	3.4600	3.4600	3.4600	3.4600	3.4600	-
Oct 30, 2024	3.4600	3.4600	3.4600	3.4600	3.4600	-
Oct 29, 2024	3.4800	3.4800	3.4600	3.4600	3.4600	290
Oct 28, 2024	3.4800	3.4800	3.4800	3.4800	3.4800	450
Oct 25, 2024	3.7600	3.7600	3.7600	3.7600	3.7600	644
Oct 24, 2024	3.6800	3.7600	3.6400	3.7600	3.7600	1,955
Oct 23, 2024	3.6000	3.6800	3.6000	3.6800	3.6800	5,971
Oct 22, 2024	3.4800	3.6400	3.4800	3.6400	3.6400	2,166
Oct 21, 2024	3.4400	3.4400	3.4400	3.4400	3.4400	310
Oct 18, 2024	3.4200	3.4200	3.4000	3.4200	3.4200	1,201
Oct 17, 2024	3.4200	3.5000	3.4200	3.5000	3.5000	200
Oct 16, 2024	3.4200	3.6000	3.4200	3.6000	3.6000	134
Oct 15, 2024	3.6200	3.6200	3.6200	3.6200	3.6200	120
Oct 14, 2024	3.4200	3.5600	3.4200	3.5600	3.5600	181
Oct 11, 2024	3.6000	3.6000	3.6000	3.6000	3.6000	-
Oct 10, 2024	3.6000	3.6000	3.6000	3.6000	3.6000	-
Oct 9, 2024	3.6000	3.6000	3.6000	3.6000	3.6000	-
Oct 8, 2024	3.4000	3.6000	3.4000	3.6000	3.6000	5
Oct 7, 2024	3.4000	3.6000	3.4000	3.6000	3.6000	201
Oct 4, 2024	3.4400	3.4400	3.4400	3.4400	3.4400	1
Oct 3, 2024	3.4400	3.4400	3.4400	3.4400	3.4400	-
Oct 2, 2024	3.3000	3.4400	3.3000	3.4400	3.4400	828
Oct 1, 2024	3.4800	3.4800	3.4800	3.4800	3.4800	1
Sep 30, 2024	3.6200	3.6200	3.4600	3.4800	3.4800	1,153
Sep 27, 2024	3.6200	3.6200	3.6200	3.6200	3.6200	200
Sep 26, 2024	3.4800	3.4800	3.4800	3.4800	3.4800	-
Sep 25, 2024	3.2800	3.4800	3.2800	3.4800	3.4800	1,189
Sep 24, 2024	3.5800	3.5800	3.5800	3.5800	3.5800	-
Sep 23, 2024	3.3600	3.5800	3.3600	3.5800	3.5800	271
Sep 20, 2024	3.2000	3.5200	3.2000	3.5200	3.5200	41
Sep 19, 2024	3.2200	3.6200	3.2200	3.6200	3.6200	266
Sep 18, 2024	3.4400	3.5000	3.2400	3.5000	3.5000	996
Sep 17, 2024	3.3200	3.4400	3.3200	3.4400	3.4400	1,637
Sep 16, 2024	3.6600	3.6600	3.4200	3.4400	3.4400	3,105
Sep 13, 2024	3.5200	3.5200	3.5200	3.5200	3.5200	-
Sep 12, 2024	3.5200	3.5200	3.5200	3.5200	3.5200	50
Sep 11, 2024	3.4200	3.4200	3.4200	3.4200	3.4200	208
Sep 10, 2024	3.4800	3.5800	3.4800	3.5800	3.5800	25
Sep 9, 2024	3.4200	3.4200	3.4200	3.4200	3.4200	10
Sep 6, 2024	3.4400	3.4400	3.4200	3.4200	3.4200	573
Sep 5, 2024	3.6000	3.6800	3.4200	3.6600	3.6600	2,157
Sep 4, 2024	3.6600	3.6600	3.6600	3.6600	3.6600	2
Sep 3, 2024	3.5200	3.6000	3.5200	3.6000	3.6000	847
Sep 2, 2024	3.5200	3.5200	3.5200	3.5200	3.5200	-
Aug 30, 2024	3.5200	3.5200	3.5200	3.5200	3.5200	230
Aug 29, 2024	3.5200	3.5400	3.5000	3.5000	3.5000	1,557
Aug 28, 2024	3.4800	3.4800	3.4800	3.4800	3.4800	155
Aug 27, 2024	3.4400	3.4400	3.4400	3.4400	3.4400	331
Aug 26, 2024	3.6600	3.6600	3.6600	3.6600	3.6600	-
Aug 23, 2024	3.6600	3.6600	3.6600	3.6600	3.6600	7
Aug 22, 2024	3.7600	3.7600	3.7600	3.7600	3.7600	-
Aug 21, 2024	3.7600	3.7600	3.7600	3.7600	3.7600	-
Aug 20, 2024	3.7600	3.7600	3.7600	3.7600	3.7600	-
Aug 19, 2024	3.7600	3.7600	3.7600	3.7600	3.7600	1
Aug 16, 2024	3.5600	3.7800	3.5600	3.7600	3.7600	8,305
Aug 15, 2024	3.5400	3.5400	3.5400	3.5400	3.5400	1
Aug 14, 2024	3.5400	3.5400	3.5400	3.5400	3.5400	-
Aug 13, 2024	3.3400	3.5400	3.3000	3.5400	3.5400	1,502
Aug 12, 2024	3.3800	3.3800	3.3800	3.3800	3.3800	-
Aug 9, 2024	3.4200	3.4600	3.0200	3.3800	3.3800	12,871
Aug 8, 2024	3.4800	3.4800	3.4800	3.4800	3.4800	-
Aug 7, 2024	3.4800	3.4800	3.4800	3.4800	3.4800	503
Aug 6, 2024	3.4800	3.4800	3.4800	3.4800	3.4800	240
Aug 5, 2024	3.4800	3.4800	3.4800	3.4800	3.4800	-
Aug 2, 2024	3.4600	3.4800	3.4600	3.4800	3.4800	615
Aug 1, 2024	3.4200	3.6400	3.4200	3.6400	3.6400	7,917
Jul 31, 2024	3.4400	3.4400	3.4200	3.4200	3.4200	300
Jul 30, 2024	3.4400	3.4400	3.4400	3.4400	3.4400	3
Jul 29, 2024	3.4600	3.4600	3.4600	3.4600	3.4600	30
Jul 26, 2024	3.4400	3.4400	3.4400	3.4400	3.4400	-
Jul 25, 2024	3.4400	3.4400	3.4400	3.4400	3.4400	-
Jul 24, 2024	3.4200	3.5200	3.4200	3.4400	3.4400	620
Jul 23, 2024	3.4400	3.4400	3.4400	3.4400	3.4400	765
Jul 22, 2024	3.4000	3.4400	3.4000	3.4400	3.4400	3,798
Jul 19, 2024	3.4200	3.4200	3.4000	3.4200	3.4200	1,354
Jul 18, 2024	3.4000	3.4000	3.4000	3.4000	3.4000	-
Jul 17, 2024	3.5000	3.5000	3.4000	3.4000	3.4000	305
Jul 16, 2024	3.4000	3.5800	3.4000	3.5000	3.5000	327
Jul 15, 2024	3.6200	3.6200	3.6200	3.6200	3.6200	-
Jul 12, 2024	3.6200	3.6200	3.6200	3.6200	3.6200	-
Jul 11, 2024	3.6200	3.6200	3.6200	3.6200	3.6200	-
Jul 10, 2024	3.6200	3.6200	3.6200	3.6200	3.6200	-
Jul 9, 2024	3.6200	3.6200	3.6200	3.6200	3.6200	-
Jul 8, 2024	3.6200	3.6200	3.6200	3.6200	3.6200	-
Jul 5, 2024	3.6200	3.6200	3.6200	3.6200	3.6200	-
Jul 4, 2024	3.3800	3.6200	3.3800	3.6200	3.6200	160
Jul 3, 2024	3.6200	3.6200	3.6200	3.6200	3.6200	30
Jul 2, 2024	3.3800	3.3800	3.3800	3.3800	3.3800	-
Jul 1, 2024	3.3800	3.3800	3.3800	3.3800	3.3800	-
Jun 28, 2024	3.3800	3.3800	3.3800	3.3800	3.3800	180
Jun 27, 2024	3.4200	3.4200	3.4200	3.4200	3.4200	-
Jun 26, 2024	3.4200	3.4200	3.4000	3.4200	3.4200	5,765
Jun 25, 2024	3.4400	3.4400	3.4000	3.4000	3.4000	747
Jun 24, 2024	3.4600	3.4600	3.4400	3.4400	3.4400	279
Jun 20, 2024	3.4600	3.4600	3.4600	3.4600	3.4600	-
Jun 19, 2024	3.4600	3.4600	3.4600	3.4600	3.4600	-
Jun 18, 2024	3.4600	3.4600	3.4600	3.4600	3.4600	-
Jun 17, 2024	3.4600	3.4600	3.4600	3.4600	3.4600	-
Jun 14, 2024	3.4600	3.4600	3.4600	3.4600	3.4600	30
Jun 13, 2024	3.4200	3.5000	3.4200	3.5000	3.5000	324
Jun 12, 2024	3.4200	3.4200	3.4200	3.4200	3.4200	-
Jun 11, 2024	3.4200	3.4200	3.4200	3.4200	3.4200	5
Jun 10, 2024	3.4200	3.6400	3.3400	3.3400	3.3400	6,700
Jun 7, 2024	3.4000	3.4200	3.2600	3.4200	3.4200	1,761
Jun 6, 2024	3.4200	3.4200	3.4200	3.4200	3.4200	315
Jun 5, 2024	3.4200	3.4200	3.4200	3.4200	3.4200	-
Jun 4, 2024	3.4200	3.4400	3.4200	3.4200	3.4200	574
Jun 3, 2024	3.4600	3.5000	3.4600	3.4600	3.4600	276
May 31, 2024	3.4800	3.4800	3.4400	3.4800	3.4800	1,114
May 30, 2024	3.4800	3.4800	3.4800	3.4800	3.4800	8
May 29, 2024	3.4800	3.4800	3.4800	3.4800	3.4800	150
May 28, 2024	3.4600	3.4800	3.4600	3.4800	3.4800	208
May 27, 2024	3.4200	3.4200	3.4200	3.4200	3.4200	180
May 24, 2024	3.4600	3.4600	3.4600	3.4600	3.4600	522
May 23, 2024	3.3800	3.4600	3.3800	3.4600	3.4600	943
May 22, 2024	3.3400	3.3400	3.3400	3.3400	3.3400	-
May 21, 2024	3.3400	3.3400	3.3400	3.3400	3.3400	-
May 20, 2024	3.3400	3.5000	3.3400	3.3400	3.3400	184
May 17, 2024	3.4600	3.4600	3.4600	3.4600	3.4600	-
May 16, 2024	3.4600	3.4600	3.4600	3.4600	3.4600	5
May 15, 2024	3.5000	3.5000	3.3400	3.3400	3.3400	253
May 14, 2024	3.3400	3.3400	3.3400	3.3400	3.3400	-
May 13, 2024	3.3400	3.3400	3.3400	3.3400	3.3400	151
May 10, 2024	3.3200	3.3400	3.3200	3.3400	3.3400	83
May 8, 2024	3.3600	3.3600	3.3000	3.3000	3.3000	840
May 7, 2024	3.3600	3.6400	3.3600	3.5600	3.5600	410
May 6, 2024	3.4000	3.4000	3.4000	3.4000	3.4000	-
May 3, 2024	3.4000	3.4000	3.4000	3.4000	3.4000	-
May 2, 2024	3.4600	3.4800	3.4000	3.4000	3.4000	1,192
Apr 30, 2024	3.5200	3.5200	3.5200	3.5200	3.5200	-
Apr 29, 2024	3.5200	3.5200	3.5200	3.5200	3.5200	-
Apr 26, 2024	0.2000 Dividend
Apr 26, 2024	3.5200	3.5200	3.5200	3.5200	3.5200	52
Apr 25, 2024	3.6600	3.6600	3.6600	3.6600	3.4600	-
Apr 24, 2024	3.6400	3.6600	3.4400	3.6600	3.4600	1,580
Apr 23, 2024	3.6400	3.6400	3.4800	3.4800	3.2898	2,560
Apr 22, 2024	3.4800	3.6400	3.4800	3.6000	3.4033	2,044
Apr 19, 2024	3.4400	3.4400	3.4400	3.4400	3.2520	100
Apr 18, 2024	3.4600	3.6400	3.4000	3.4200	3.2331	5,981
Apr 17, 2024	3.5600	3.6400	3.5600	3.6400	3.4411	1,204
Apr 16, 2024	3.4400	3.4400	3.4400	3.4400	3.2520	42
Apr 15, 2024	3.5200	3.5200	3.4000	3.4000	3.2142	2,186
Apr 12, 2024	3.8200	3.8200	3.5200	3.5200	3.3277	1,601
Apr 11, 2024	3.5400	3.8400	3.5400	3.6200	3.4222	641
Apr 10, 2024	3.6000	3.6000	3.5400	3.5400	3.3466	288
Apr 9, 2024	3.9600	3.9600	3.9600	3.9600	3.7436	-
Apr 8, 2024	3.9600	3.9600	3.9600	3.9600	3.7436	50
Apr 5, 2024	3.9800	3.9800	3.5600	3.5800	3.3844	375
Apr 4, 2024	3.8600	3.8600	3.5000	3.5000	3.3087	102
Apr 3, 2024	3.8800	3.8800	3.5000	3.8600	3.6491	135
Apr 2, 2024	3.9200	3.9200	3.8800	3.8800	3.6680	35
Mar 28, 2024	3.7800	3.9200	3.7800	3.9200	3.7058	15
Mar 27, 2024	3.3400	3.6200	3.3400	3.6200	3.4222	2,488
Mar 26, 2024	3.5000	3.5000	3.5000	3.5000	3.3087	431
Mar 25, 2024	3.5400	3.5400	3.5400	3.5400	3.3466	550
Mar 22, 2024	3.5800	3.5800	3.5800	3.5800	3.3844	-
Mar 21, 2024	3.4000	3.5800	3.4000	3.5800	3.3844	120
Mar 20, 2024	3.7600	3.7600	3.7600	3.7600	3.5545	3
Mar 19, 2024	3.8200	3.8200	3.8200	3.8200	3.6113	100
Mar 18, 2024	3.4200	3.4200	3.4200	3.4200	3.2331	1,014
Mar 15, 2024	3.3400	3.3400	3.3400	3.3400	3.1575	-
Mar 14, 2024	3.3400	3.3400	3.3400	3.3400	3.1575	-
Mar 13, 2024	3.3400	3.3400	3.3400	3.3400	3.1575	1
Mar 12, 2024	3.3400	3.3400	3.3400	3.3400	3.1575	1
Mar 11, 2024	3.4400	3.4400	3.3400	3.3400	3.1575	1,702