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

Helsinki - Delayed Quote EUR

Ilkka Oyj (ILKKA1.HE)

4.1800
-0.1200
(-2.79%)
At close: 3:37:09 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20254.30004.30004.16004.18004.18002,540
May 5, 20254.50004.50004.30004.30004.300071
May 2, 20254.50004.50004.48004.50004.5000769
Apr 30, 20254.40004.40004.00004.00004.0000537
Apr 29, 20254.40004.40004.40004.40004.4000400
Apr 28, 20254.50004.50004.22004.22004.220036
Apr 25, 2025 0.22 Dividend
Apr 25, 20254.78004.78004.50004.52004.5200245
Apr 24, 20254.98004.98004.98004.98004.760013
Apr 23, 20255.00005.00004.98004.98004.7600210
Apr 22, 20254.56004.60004.42004.42004.2247580
Apr 17, 20254.54004.54004.54004.54004.3394-
Apr 16, 20254.54004.54004.54004.54004.3394-
Apr 15, 20254.54004.54004.54004.54004.3394-
Apr 14, 20254.54004.54004.54004.54004.3394100
Apr 11, 20254.52004.52004.52004.52004.32035
Apr 10, 20254.70004.70004.52004.52004.320318
Apr 9, 20254.14004.58004.14004.52004.32031,896
Apr 8, 20254.24004.70004.24004.64004.4350918
Apr 7, 20254.70004.70004.70004.70004.4924282
Apr 4, 20254.72004.72004.36004.70004.49243,188
Apr 3, 20254.72004.72004.72004.72004.5115960
Apr 2, 20254.70004.70004.70004.70004.49241,023
Apr 1, 20254.68004.68004.46004.46004.2630970
Mar 31, 20254.54004.68004.46004.68004.473379
Mar 28, 20254.64004.64004.54004.54004.3394133
Mar 27, 20254.46004.46004.46004.46004.2630273
Mar 26, 20254.68004.68004.46004.46004.2630763
Mar 25, 20254.36004.50004.36004.44004.24392,941
Mar 24, 20254.36004.36004.36004.36004.16741
Mar 21, 20254.24004.24004.24004.24004.0527178
Mar 20, 20254.08004.36004.08004.34004.14835,835
Mar 19, 20254.36004.36004.36004.36004.16746
Mar 18, 20254.04004.38004.04004.38004.186572
Mar 17, 20254.26004.26004.26004.26004.071891
Mar 14, 20254.38004.38004.26004.26004.0718636
Mar 13, 20254.38004.38004.38004.38004.18651
Mar 12, 20254.16004.42004.16004.42004.22472,555
Mar 11, 20254.16004.42004.16004.40004.20561,543
Mar 10, 20254.00004.16004.00004.16003.9762304
Mar 7, 20254.36004.36004.36004.36004.1674-
Mar 6, 20254.24004.36003.90004.36004.16741,113
Mar 5, 20254.02004.12004.02004.12003.9380214
Mar 4, 20254.06004.06004.06004.06003.8806-
Mar 3, 20254.06004.06004.06004.06003.880693
Feb 28, 20254.06004.16004.06004.06003.880610
Feb 27, 20254.24004.24004.06004.06003.8806265
Feb 26, 20254.00004.42003.82004.42004.22475,805
Feb 25, 20253.70004.00003.70004.00003.82339,644
Feb 24, 20253.62003.70003.62003.70003.53651,155
Feb 21, 20253.70003.70003.70003.70003.5365-
Feb 20, 20253.70003.70003.70003.70003.5365165
Feb 19, 20253.54003.54003.54003.54003.383618
Feb 18, 20253.70003.70003.70003.70003.536540
Feb 17, 20253.56003.56003.54003.54003.3836625
Feb 14, 20253.70003.70003.70003.70003.5365-
Feb 13, 20253.56003.70003.56003.70003.53653
Feb 12, 20253.56003.56003.56003.56003.4027176
Feb 11, 20253.70003.70003.48003.48003.3263109
Feb 10, 20253.72003.72003.70003.70003.5365710
Feb 7, 20253.70003.70003.70003.70003.53658
Feb 6, 20253.50003.70003.50003.70003.5365101
Feb 5, 20253.70003.70003.52003.52003.364581
Feb 4, 20253.52003.52003.52003.52003.3645171
Feb 3, 20253.50003.66003.50003.50003.34541,344
Jan 31, 20253.64003.64003.38003.50003.34549,005
Jan 30, 20253.68003.68003.66003.66003.4983307
Jan 29, 20253.70003.70003.50003.50003.3454182
Jan 28, 20253.46003.46003.46003.46003.3071209
Jan 27, 20253.46003.46003.46003.46003.3071-
Jan 24, 20253.46003.46003.46003.46003.307172
Jan 23, 20253.48003.48003.40003.46003.30711,877
Jan 22, 20253.76003.76003.44003.44003.28803,428
Jan 21, 20253.72003.72003.72003.72003.555710
Jan 20, 20253.98003.98003.96003.96003.785111
Jan 17, 20253.64003.64003.64003.64003.4792-
Jan 16, 20253.64003.64003.64003.64003.4792231
Jan 15, 20253.92004.00003.60003.60003.44106,126
Jan 14, 20253.92003.92003.92003.92003.7468-
Jan 13, 20253.92003.92003.92003.92003.7468-
Jan 10, 20253.96003.96003.92003.92003.746811
Jan 9, 20253.60003.60003.58003.58003.4218180
Jan 8, 20253.60003.60003.60003.60003.4410200
Jan 7, 20253.58003.60003.58003.60003.441030
Jan 3, 20253.58003.98003.58003.60003.4410392
Jan 2, 20253.58003.62003.58003.62003.4601430
Dec 30, 20243.32003.40003.32003.40003.2498832
Dec 27, 20243.58003.58003.58003.58003.4218250
Dec 23, 20243.76003.76003.76003.76003.5939250
Dec 20, 20243.60003.78003.60003.78003.6130178
Dec 19, 20243.48003.64003.44003.44003.28801,015
Dec 18, 20243.78003.78003.78003.78003.6130-
Dec 17, 20243.58003.78003.58003.78003.6130397
Dec 16, 20243.80003.80003.80003.80003.6321-
Dec 13, 20243.58003.80003.58003.80003.6321492
Dec 12, 20243.78003.78003.70003.70003.536511
Dec 11, 20243.60003.80003.58003.80003.632110,391
Dec 10, 20243.44003.44003.44003.44003.288010
Dec 9, 20243.42003.42003.42003.42003.2689-
Dec 5, 20243.34003.42003.34003.42003.268994
Dec 4, 20243.44003.44003.42003.42003.268944
Dec 3, 20243.60003.60003.44003.44003.2880130
Dec 2, 20243.42003.60003.42003.60003.4410400
Nov 29, 20243.40003.40003.38003.38003.2307243
Nov 28, 20243.36003.36003.36003.36003.2116100
Nov 27, 20243.38003.38003.38003.38003.2307350
Nov 26, 20243.36003.36003.36003.36003.2116400
Nov 25, 20243.34003.34003.32003.32003.17331,069
Nov 22, 20243.60003.60003.60003.60003.44108
Nov 21, 20243.46003.46003.46003.46003.307142
Nov 20, 20243.46003.46003.46003.46003.307155
Nov 19, 20243.44003.44003.44003.44003.28803
Nov 18, 20243.76003.76003.32003.52003.36456,175
Nov 15, 20243.54003.54003.54003.54003.3836-
Nov 14, 20243.76003.76003.42003.54003.38361,329
Nov 13, 20243.68003.68003.66003.68003.5174256
Nov 12, 20243.60003.60003.60003.60003.441054
Nov 11, 20243.56003.56003.56003.56003.402733
Nov 8, 20243.58003.64003.56003.64003.4792274
Nov 7, 20243.64003.64003.64003.64003.47923
Nov 6, 20243.64003.64003.64003.64003.4792232
Nov 5, 20243.64003.64003.64003.64003.47923
Nov 4, 20243.64003.64003.64003.64003.4792201
Nov 1, 20243.62003.64003.62003.64003.4792766
Oct 31, 20243.46003.46003.46003.46003.3071-
Oct 30, 20243.46003.46003.46003.46003.3071-
Oct 29, 20243.48003.48003.46003.46003.3071290
Oct 28, 20243.48003.48003.48003.48003.3263450
Oct 25, 20243.76003.76003.76003.76003.5939644
Oct 24, 20243.68003.76003.64003.76003.59391,955
Oct 23, 20243.60003.68003.60003.68003.51745,971
Oct 22, 20243.48003.64003.48003.64003.47922,166
Oct 21, 20243.44003.44003.44003.44003.2880310
Oct 18, 20243.42003.42003.40003.42003.26891,201
Oct 17, 20243.42003.50003.42003.50003.3454200
Oct 16, 20243.42003.60003.42003.60003.4410134
Oct 15, 20243.62003.62003.62003.62003.4601120
Oct 14, 20243.42003.56003.42003.56003.4027181
Oct 11, 20243.60003.60003.60003.60003.4410-
Oct 10, 20243.60003.60003.60003.60003.4410-
Oct 9, 20243.60003.60003.60003.60003.4410-
Oct 8, 20243.40003.60003.40003.60003.44105
Oct 7, 20243.40003.60003.40003.60003.4410201
Oct 4, 20243.44003.44003.44003.44003.28801
Oct 3, 20243.44003.44003.44003.44003.2880-
Oct 2, 20243.30003.44003.30003.44003.2880828
Oct 1, 20243.48003.48003.48003.48003.32631
Sep 30, 20243.62003.62003.46003.48003.32631,153
Sep 27, 20243.62003.62003.62003.62003.4601200
Sep 26, 20243.48003.48003.48003.48003.3263-
Sep 25, 20243.28003.48003.28003.48003.32631,189
Sep 24, 20243.58003.58003.58003.58003.4218-
Sep 23, 20243.36003.58003.36003.58003.4218271
Sep 20, 20243.20003.52003.20003.52003.364541
Sep 19, 20243.22003.62003.22003.62003.4601266
Sep 18, 20243.44003.50003.24003.50003.3454996
Sep 17, 20243.32003.44003.32003.44003.28801,637
Sep 16, 20243.66003.66003.42003.44003.28803,105
Sep 13, 20243.52003.52003.52003.52003.3645-
Sep 12, 20243.52003.52003.52003.52003.364550
Sep 11, 20243.42003.42003.42003.42003.2689208
Sep 10, 20243.48003.58003.48003.58003.421825
Sep 9, 20243.42003.42003.42003.42003.268910
Sep 6, 20243.44003.44003.42003.42003.2689573
Sep 5, 20243.60003.68003.42003.66003.49832,157
Sep 4, 20243.66003.66003.66003.66003.49832
Sep 3, 20243.52003.60003.52003.60003.4410847
Sep 2, 20243.52003.52003.52003.52003.3645-
Aug 30, 20243.52003.52003.52003.52003.3645230
Aug 29, 20243.52003.54003.50003.50003.34541,557
Aug 28, 20243.48003.48003.48003.48003.3263155
Aug 27, 20243.44003.44003.44003.44003.2880331
Aug 26, 20243.66003.66003.66003.66003.4983-
Aug 23, 20243.66003.66003.66003.66003.49837
Aug 22, 20243.76003.76003.76003.76003.5939-
Aug 21, 20243.76003.76003.76003.76003.5939-
Aug 20, 20243.76003.76003.76003.76003.5939-
Aug 19, 20243.76003.76003.76003.76003.59391
Aug 16, 20243.56003.78003.56003.76003.59398,305
Aug 15, 20243.54003.54003.54003.54003.38361
Aug 14, 20243.54003.54003.54003.54003.3836-
Aug 13, 20243.34003.54003.30003.54003.38361,502
Aug 12, 20243.38003.38003.38003.38003.2307-
Aug 9, 20243.42003.46003.02003.38003.230712,871
Aug 8, 20243.48003.48003.48003.48003.3263-
Aug 7, 20243.48003.48003.48003.48003.3263503
Aug 6, 20243.48003.48003.48003.48003.3263240
Aug 5, 20243.48003.48003.48003.48003.3263-
Aug 2, 20243.46003.48003.46003.48003.3263615
Aug 1, 20243.42003.64003.42003.64003.47927,917
Jul 31, 20243.44003.44003.42003.42003.2689300
Jul 30, 20243.44003.44003.44003.44003.28803
Jul 29, 20243.46003.46003.46003.46003.307130
Jul 26, 20243.44003.44003.44003.44003.2880-
Jul 25, 20243.44003.44003.44003.44003.2880-
Jul 24, 20243.42003.52003.42003.44003.2880620
Jul 23, 20243.44003.44003.44003.44003.2880765
Jul 22, 20243.40003.44003.40003.44003.28803,798
Jul 19, 20243.42003.42003.40003.42003.26891,354
Jul 18, 20243.40003.40003.40003.40003.2498-
Jul 17, 20243.50003.50003.40003.40003.2498305
Jul 16, 20243.40003.58003.40003.50003.3454327
Jul 15, 20243.62003.62003.62003.62003.4601-
Jul 12, 20243.62003.62003.62003.62003.4601-
Jul 11, 20243.62003.62003.62003.62003.4601-
Jul 10, 20243.62003.62003.62003.62003.4601-
Jul 9, 20243.62003.62003.62003.62003.4601-
Jul 8, 20243.62003.62003.62003.62003.4601-
Jul 5, 20243.62003.62003.62003.62003.4601-
Jul 4, 20243.38003.62003.38003.62003.4601160
Jul 3, 20243.62003.62003.62003.62003.460130
Jul 2, 20243.38003.38003.38003.38003.2307-
Jul 1, 20243.38003.38003.38003.38003.2307-
Jun 28, 20243.38003.38003.38003.38003.2307180
Jun 27, 20243.42003.42003.42003.42003.2689-
Jun 26, 20243.42003.42003.40003.42003.26895,765
Jun 25, 20243.44003.44003.40003.40003.2498747
Jun 24, 20243.46003.46003.44003.44003.2880279
Jun 20, 20243.46003.46003.46003.46003.3071-
Jun 19, 20243.46003.46003.46003.46003.3071-
Jun 18, 20243.46003.46003.46003.46003.3071-
Jun 17, 20243.46003.46003.46003.46003.3071-
Jun 14, 20243.46003.46003.46003.46003.307130
Jun 13, 20243.42003.50003.42003.50003.3454324
Jun 12, 20243.42003.42003.42003.42003.2689-
Jun 11, 20243.42003.42003.42003.42003.26895
Jun 10, 20243.42003.64003.34003.34003.19246,700
Jun 7, 20243.40003.42003.26003.42003.26891,761
Jun 6, 20243.42003.42003.42003.42003.2689315
Jun 5, 20243.42003.42003.42003.42003.2689-
Jun 4, 20243.42003.44003.42003.42003.2689574
Jun 3, 20243.46003.50003.46003.46003.3071276
May 31, 20243.48003.48003.44003.48003.32631,114
May 30, 20243.48003.48003.48003.48003.32638
May 29, 20243.48003.48003.48003.48003.3263150
May 28, 20243.46003.48003.46003.48003.3263208
May 27, 20243.42003.42003.42003.42003.2689180
May 24, 20243.46003.46003.46003.46003.3071522
May 23, 20243.38003.46003.38003.46003.3071943
May 22, 20243.34003.34003.34003.34003.1924-
May 21, 20243.34003.34003.34003.34003.1924-
May 20, 20243.34003.50003.34003.34003.1924184
May 17, 20243.46003.46003.46003.46003.3071-
May 16, 20243.46003.46003.46003.46003.30715
May 15, 20243.50003.50003.34003.34003.1924253
May 14, 20243.34003.34003.34003.34003.1924-
May 13, 20243.34003.34003.34003.34003.1924151
May 10, 20243.32003.34003.32003.34003.192483
May 8, 20243.36003.36003.30003.30003.1542840
May 7, 20243.36003.64003.36003.56003.4027410
May 6, 20243.40003.40003.40003.40003.2498-