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

Ilkka Oyj (ILKKA2.HE)

Compare
3.6200
+0.1500
+(4.32%)
At close: 6:24:21 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 20253.50003.64003.50003.62003.620038,896
Mar 7, 20253.47003.49003.45003.47003.470017,457
Mar 6, 20253.47003.47003.37003.45003.45008,271
Mar 5, 20253.39003.47003.39003.47003.47001,802
Mar 4, 20253.46003.46003.40003.40003.40006,429
Mar 3, 20253.42003.49003.42003.48003.48002,428
Feb 28, 20253.43003.44003.39003.44003.44003,025
Feb 27, 20253.52003.58003.40003.43003.43007,226
Feb 26, 20253.49003.52003.46003.52003.520013,503
Feb 25, 20253.34003.49003.34003.49003.490032,264
Feb 24, 20253.32003.34003.28003.31003.310010,466
Feb 21, 20253.27003.37003.24003.32003.320015,104
Feb 20, 20253.22003.28003.21003.27003.270018,819
Feb 19, 20253.27003.30003.22003.22003.220011,604
Feb 18, 20253.26003.28003.23003.26003.260011,034
Feb 17, 20253.21003.24003.21003.23003.230012,747
Feb 14, 20253.28003.28003.22003.24003.24006,076
Feb 13, 20253.17003.28003.17003.28003.28005,875
Feb 12, 20253.19003.22003.17003.17003.17008,572
Feb 11, 20253.15003.19003.15003.17003.17001,150
Feb 10, 20253.21003.22003.19003.21003.21006,590
Feb 7, 20253.23003.23003.23003.23003.230057
Feb 6, 20253.21003.23003.19003.22003.22001,611
Feb 5, 20253.22003.22003.17003.21003.2100567
Feb 4, 20253.24003.24003.17003.18003.18006,110
Feb 3, 20253.28003.29003.19003.24003.24008,272
Jan 31, 20253.22003.28003.20003.28003.280012,454
Jan 30, 20253.22003.25003.20003.23003.230011,920
Jan 29, 20253.20003.22003.19003.22003.22002,400
Jan 28, 20253.22003.22003.18003.20003.2000653
Jan 27, 20253.22003.22003.18003.22003.22003,653
Jan 24, 20253.21003.27003.21003.26003.26001,957
Jan 23, 20253.22003.25003.20003.23003.23009,759
Jan 22, 20253.23003.27003.22003.27003.27004,062
Jan 21, 20253.23003.27003.23003.23003.2300710
Jan 20, 20253.28003.28003.23003.23003.23002,584
Jan 17, 20253.30003.30003.28003.28003.28003,445
Jan 16, 20253.30003.30003.25003.27003.27004,420
Jan 15, 20253.19003.24003.19003.24003.240020,212
Jan 14, 20253.23003.23003.19003.19003.19002,511
Jan 13, 20253.24003.24003.23003.23003.23002,779
Jan 10, 20253.24003.26003.23003.23003.2300724
Jan 9, 20253.24003.24003.23003.23003.23001,574
Jan 8, 20253.32003.32003.24003.27003.27001,272
Jan 7, 20253.30003.30003.26003.27003.27003,430
Jan 3, 20253.21003.33003.21003.30003.30004,983
Jan 2, 20253.18003.20003.18003.18003.18003,429
Dec 30, 20243.14003.18003.08003.18003.180014,545
Dec 27, 20243.17003.20003.15003.18003.18009,032
Dec 23, 20243.19003.20003.15003.17003.17005,441
Dec 20, 20243.17003.20003.16003.19003.19001,935
Dec 19, 20243.16003.21003.16003.17003.170019,609
Dec 18, 20243.14003.20003.14003.20003.20009,049
Dec 17, 20243.12003.20003.10003.20003.200014,497
Dec 16, 20243.14003.15003.12003.12003.12001,661
Dec 13, 20243.15003.17003.12003.14003.14007,044
Dec 12, 20243.16003.17003.15003.17003.17008,672
Dec 11, 20243.10003.18003.09003.17003.170019,345
Dec 10, 20243.17003.17003.12003.12003.12004,289
Dec 9, 20243.14003.17003.14003.16003.16003,104
Dec 5, 20243.15003.15003.12003.13003.1300638
Dec 4, 20243.12003.16003.11003.12003.12003,387
Dec 3, 20243.13003.15003.12003.12003.120013,494
Dec 2, 20243.11003.13003.10003.13003.13005,276
Nov 29, 20243.14003.14003.10003.11003.110030,493
Nov 28, 20243.10003.14003.10003.14003.14005,158
Nov 27, 20243.10003.10003.07003.09003.090012,254
Nov 26, 20243.06003.11003.06003.10003.10008,014
Nov 25, 20243.09003.11003.05003.08003.080033,810
Nov 22, 20243.10003.10003.09003.09003.090029,179
Nov 21, 20243.11003.11003.09003.09003.090020,474
Nov 20, 20243.11003.11003.10003.10003.10002,894
Nov 19, 20243.11003.11003.07003.09003.09005,586
Nov 18, 20243.09003.10003.07003.08003.08007,101
Nov 15, 20243.16003.16003.03003.08003.080034,366
Nov 14, 20243.10003.12003.09003.12003.12004,255
Nov 13, 20243.09003.13003.09003.10003.10004,119
Nov 12, 20243.08003.12003.08003.09003.090016,845
Nov 11, 20243.10003.17003.09003.17003.17007,791
Nov 8, 20243.08003.16003.07003.11003.11003,918
Nov 7, 20243.12003.12003.05003.05003.05003,039
Nov 6, 20243.14003.16003.10003.12003.12001,727
Nov 5, 20243.14003.17003.09003.14003.14002,618
Nov 4, 20243.10003.16003.05003.09003.09009,218
Nov 1, 20243.04003.05003.04003.04003.04002,067
Oct 31, 20243.09003.09003.04003.04003.04003,647
Oct 30, 20243.03003.13003.03003.12003.1200760
Oct 29, 20243.13003.13003.03003.03003.03001,233
Oct 28, 20243.10003.14003.06003.11003.11004,787
Oct 25, 20243.19003.19003.10003.15003.1500773
Oct 24, 20243.20003.20003.08003.15003.15008,679
Oct 23, 20243.12003.21003.08003.21003.21008,455
Oct 22, 20243.08003.14003.06003.08003.080013,537
Oct 21, 20243.05003.09003.04003.05003.05009,204
Oct 18, 20243.07003.09003.03003.05003.05006,709
Oct 17, 20243.04003.07003.04003.04003.04001,565
Oct 16, 20243.06003.07003.04003.04003.0400951
Oct 15, 20243.06003.08003.04003.07003.07001,787
Oct 14, 20243.07003.07003.06003.06003.06003,219
Oct 11, 20243.07003.08003.07003.07003.07001,009
Oct 10, 20243.09003.09003.09003.09003.09003,035
Oct 9, 20243.05003.09003.05003.09003.09007,426
Oct 8, 20243.07003.07003.06003.06003.0600556
Oct 7, 20243.08003.08003.06003.08003.08001,910
Oct 4, 20243.08003.08003.06003.08003.08005,557
Oct 3, 20243.07003.08003.06003.08003.08007,980
Oct 2, 20243.06003.08003.06003.06003.06007,563
Oct 1, 20243.09003.09003.04003.07003.07005,181
Sep 30, 20243.07003.10003.06003.10003.10006,521
Sep 27, 20243.06003.07003.04003.07003.07009,463
Sep 26, 20243.04003.06003.02003.06003.06006,244
Sep 25, 20243.06003.06003.02003.06003.06005,336
Sep 24, 20243.04003.06003.03003.03003.03001,933
Sep 23, 20243.03003.06003.03003.06003.06003,077
Sep 20, 20243.06003.06003.03003.03003.03002,167
Sep 19, 20243.04003.06003.02003.06003.060018,938
Sep 18, 20243.05003.08003.03003.03003.03004,507
Sep 17, 20243.07003.07003.02003.05003.050030,466
Sep 16, 20243.07003.10003.03003.07003.07006,678
Sep 13, 20243.07003.09003.05003.06003.06003,486
Sep 12, 20243.06003.13003.06003.10003.10001,336
Sep 11, 20243.07003.13003.05003.05003.050026,553
Sep 10, 20243.08003.14003.06003.14003.14001,365
Sep 9, 20243.10003.10003.06003.08003.08005,607
Sep 6, 20243.08003.11003.06003.10003.10005,256
Sep 5, 20243.15003.15003.07003.08003.08004,201
Sep 4, 20243.17003.17003.15003.15003.1500543
Sep 3, 20243.04003.20003.04003.13003.130030,401
Sep 2, 20243.08003.09003.02003.03003.03002,446
Aug 30, 20243.06003.08003.06003.08003.0800587
Aug 29, 20243.08003.10003.08003.10003.1000982
Aug 28, 20243.06003.09003.06003.07003.07002,138
Aug 27, 20243.07003.07003.03003.04003.04001,702
Aug 26, 20243.06003.09003.06003.07003.07001,008
Aug 23, 20243.08003.08003.06003.06003.06003,203
Aug 22, 20243.08003.09003.06003.08003.08003,384
Aug 21, 20243.12003.12003.07003.07003.07005,649
Aug 20, 20243.10003.16003.10003.16003.16005,820
Aug 19, 20243.09003.10003.09003.10003.10003,323
Aug 16, 20243.06003.09003.03003.05003.05006,576
Aug 15, 20243.02003.04003.01003.03003.03004,547
Aug 14, 20243.05003.05003.00003.02003.02006,773
Aug 13, 20243.07003.07003.03003.06003.06003,107
Aug 12, 20243.09003.09002.99003.07003.0700812
Aug 9, 20243.05003.10002.99003.09003.090017,448
Aug 8, 20243.09003.10003.02003.10003.10008,425
Aug 7, 20243.05003.09003.02003.03003.03004,827
Aug 6, 20243.08003.08003.05003.05003.05001,306
Aug 5, 20243.05003.08002.98003.05003.05003,039
Aug 2, 20243.11003.11003.04003.06003.06007,817
Aug 1, 20243.14003.14003.08003.11003.1100157
Jul 31, 20243.08003.10003.07003.07003.07002,791
Jul 30, 20243.10003.10003.07003.07003.07002,264
Jul 29, 20243.10003.10003.08003.10003.1000927
Jul 26, 20243.09003.10003.08003.09003.09006,162
Jul 25, 20243.15003.15003.09003.09003.09002,617
Jul 24, 20243.06003.11003.06003.11003.11004,803
Jul 23, 20243.10003.14003.08003.11003.11003,072
Jul 22, 20243.12003.19003.11003.11003.11003,133
Jul 19, 20243.10003.14003.10003.14003.1400209
Jul 18, 20243.04003.17003.04003.17003.17003,695
Jul 17, 20243.07003.10003.05003.10003.10007,251
Jul 16, 20243.07003.10003.05003.05003.05002,658
Jul 15, 20243.06003.10003.06003.10003.1000398
Jul 12, 20243.05003.11003.05003.11003.1100376
Jul 11, 20243.07003.10003.05003.10003.10005,640
Jul 10, 20243.04003.04003.04003.04003.0400840
Jul 9, 20243.04003.08003.04003.04003.04001,091
Jul 8, 20243.06003.08003.05003.05003.05003,331
Jul 5, 20243.04003.07003.04003.06003.06001,576
Jul 4, 20243.10003.10003.03003.03003.0300243
Jul 3, 20243.04003.06003.04003.05003.05008,750
Jul 2, 20243.10003.10003.00003.02003.02004,072
Jul 1, 20243.10003.10003.09003.10003.10001,060
Jun 28, 20243.06003.10003.06003.10003.100056
Jun 27, 20243.05003.05003.05003.05003.0500-
Jun 26, 20243.08003.12003.05003.05003.05004,565
Jun 25, 20243.09003.09003.07003.07003.0700421
Jun 24, 20243.08003.12003.07003.10003.10002,316
Jun 20, 20243.13003.13003.08003.08003.0800196
Jun 19, 20243.12003.13003.08003.13003.13008,719
Jun 18, 20243.10003.12003.06003.12003.12002,159
Jun 17, 20243.09003.12003.07003.12003.12007,889
Jun 14, 20243.10003.10003.08003.10003.10004,820
Jun 13, 20243.10003.10003.10003.10003.10002,367
Jun 12, 20243.11003.15003.10003.14003.14002,903
Jun 11, 20243.16003.16003.11003.11003.1100893
Jun 10, 20243.09003.18003.09003.16003.1600751
Jun 7, 20243.15003.17003.10003.17003.170014,830
Jun 6, 20243.12003.18003.12003.18003.18001,092
Jun 5, 20243.14003.20003.14003.18003.18002,170
Jun 4, 20243.17003.18003.14003.14003.14004,294
Jun 3, 20243.19003.19003.17003.18003.1800995
May 31, 20243.17003.20003.17003.20003.20002,399
May 30, 20243.19003.19003.08003.19003.190012,078
May 29, 20243.19003.19003.12003.12003.12005,181
May 28, 20243.19003.20003.18003.18003.18001,210
May 27, 20243.19003.19003.18003.18003.18002,792
May 24, 20243.18003.20003.18003.19003.19002,704
May 23, 20243.15003.20003.13003.20003.20008,320
May 22, 20243.15003.19003.13003.15003.15001,333
May 21, 20243.17003.17003.13003.16003.16004,027
May 20, 20243.15003.17003.14003.16003.16002,541
May 17, 20243.14003.15003.11003.15003.15004,447
May 16, 20243.15003.15003.12003.14003.14002,802
May 15, 20243.15003.17003.15003.15003.150042,197
May 14, 20243.15003.15003.15003.15003.15001,592
May 13, 20243.14003.17003.07003.15003.15002,681
May 10, 20243.11003.14003.08003.14003.14005,748
May 8, 20243.17003.17003.04003.10003.10004,183
May 7, 20243.13003.17003.08003.11003.11004,772
May 6, 20243.11003.15003.05003.13003.13006,827
May 3, 20243.17003.17003.08003.17003.1700600
May 2, 20243.13003.16003.07003.08003.08005,683
Apr 30, 20243.10003.19003.10003.13003.13004,121
Apr 29, 20243.17003.29003.03003.14003.14004,855
Apr 26, 2024 0.2000 Dividend
Apr 26, 20243.20003.20003.14003.17003.17002,197
Apr 25, 20243.35003.37003.31003.35003.150012,198
Apr 24, 20243.37003.37003.28003.28003.08423,156
Apr 23, 20243.28003.39003.26003.38003.17824,062
Apr 22, 20243.39003.39003.27003.34003.14063,109
Apr 19, 20243.25003.27003.21003.27003.074813,946
Apr 18, 20243.36003.40003.23003.25003.056013,665
Apr 17, 20243.37003.40003.36003.36003.15943,758
Apr 16, 20243.36003.40003.33003.38003.17824,987
Apr 15, 20243.41003.44003.35003.39003.187612,276
Apr 12, 20243.43003.43003.33003.41003.20647,200
Apr 11, 20243.44003.44003.34003.40003.197011,331
Apr 10, 20243.41003.45003.36003.36003.15946,216
Apr 9, 20243.35003.45003.35003.41003.206427,175
Apr 8, 20243.32003.36003.32003.33003.131216,104
Apr 5, 20243.32003.36003.30003.36003.15945,679
Apr 4, 20243.28003.32003.28003.32003.12186,656
Apr 3, 20243.26003.29003.25003.27003.07485,060
Apr 2, 20243.26003.26003.25003.26003.0654473
Mar 28, 20243.20003.26003.20003.26003.06543,696
Mar 27, 20243.20003.26003.20003.20003.00904,083
Mar 26, 20243.20003.26003.15003.21003.01841,387
Mar 25, 20243.20003.23003.16003.16002.97137,228
Mar 22, 20243.19003.22003.13003.22003.02781,253
Mar 21, 20243.19003.19003.14003.19002.9996331
Mar 20, 20243.18003.20003.15003.20003.0090831
Mar 19, 20243.24003.24003.10003.14002.95258,859
Mar 18, 20243.20003.24003.12003.24003.046613,378
Mar 15, 20243.16003.22003.16003.22003.0278201
Mar 14, 20243.15003.21003.15003.21003.0184109
Mar 13, 20243.19003.22003.15003.22003.027810,942
Mar 12, 20243.11003.17003.11003.15002.9619847
Mar 11, 20243.16003.16003.10003.14002.95256,585