Helsinki - Free Realtime Quote EUR

Partnera Oy (PARTNE1.HE)

Compare
0.7850
+0.0450
+(6.08%)
As of 3:11:02 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20250.72500.78500.72500.78500.78502,150
Jan 15, 20250.73000.74000.73000.74000.7400805
Jan 14, 20250.72500.75000.72500.74500.74501,185
Jan 13, 20250.72500.72500.72500.72500.7250490
Jan 10, 20250.74000.75000.74000.75000.75003,102
Jan 9, 20250.74500.74500.74500.74500.7450313
Jan 8, 20250.76500.77000.75500.75500.7550530
Jan 7, 20250.75500.76500.74500.76500.765019,473
Jan 3, 20250.76500.76500.75000.75500.75501,840
Jan 2, 20250.75500.78500.75000.77500.77504,877
Dec 30, 20240.76000.76000.74500.75000.750044,161
Dec 27, 20240.76000.77500.75500.77500.77507,720
Dec 23, 20240.74500.76000.73500.76000.76001,404
Dec 20, 20240.73500.75000.73500.74500.745026,913
Dec 19, 20240.75500.79000.74000.79000.790011,470
Dec 18, 20240.72500.79000.72500.79000.790018,031
Dec 17, 20240.74000.74000.73000.74000.74001,560
Dec 16, 20240.73500.73500.72000.73000.73004,080
Dec 13, 20240.76500.77500.74000.74000.740015,778
Dec 12, 20240.71000.79000.71000.74500.745052,655
Dec 11, 20240.70500.73000.68500.71000.710011,686
Dec 10, 20240.68500.75000.68500.72500.725022,095
Dec 9, 20240.70000.70000.68500.68500.68505,251
Dec 5, 20240.69500.70000.69500.70000.70003,548
Dec 4, 20240.71000.71000.70000.70000.70001,337
Dec 3, 20240.71000.72000.71000.72000.72003,331
Dec 2, 20240.71500.73500.70000.73500.7350741
Nov 29, 20240.72000.73000.72000.73000.73002,495
Nov 28, 20240.73000.74000.73000.73500.735016,579
Nov 27, 20240.73000.75000.72500.72500.725010,118
Nov 26, 20240.72500.73000.72000.72000.72003,431
Nov 25, 20240.73000.73000.72500.73000.73007,853
Nov 22, 20240.72000.74000.71000.72000.720012,405
Nov 21, 20240.69500.80500.68500.80000.800043,356
Nov 20, 20240.68500.69500.68000.69500.69504,538
Nov 19, 20240.68500.68500.68000.68000.68002,241
Nov 18, 20240.69000.69000.68500.68500.6850813
Nov 15, 20240.69000.70500.68000.69000.690016,174
Nov 14, 20240.68000.71500.68000.68000.68003,984
Nov 13, 20240.68500.68500.68000.68500.68502,346
Nov 12, 20240.68500.68500.67500.68500.685011,635
Nov 11, 20240.68500.68500.68000.68000.680015,660
Nov 8, 20240.73000.73000.69000.69000.69001,862
Nov 7, 20240.68000.74000.68000.74000.74003,480
Nov 6, 20240.69000.69000.67500.67500.67505,923
Nov 5, 20240.70000.71500.66000.71500.71504,790
Nov 4, 20240.69000.74000.68500.69000.69004,731
Nov 1, 20240.68000.71500.68000.68000.68003,000
Oct 31, 20240.68000.69000.68000.68000.68001,437
Oct 30, 20240.68000.69000.68000.68000.68006,293
Oct 29, 20240.68500.68500.68000.68000.68001,763
Oct 28, 20240.68000.68500.68000.68000.68008,874
Oct 25, 20240.66500.68500.66000.68000.680014,685
Oct 24, 20240.66500.70000.66500.67000.67009,816
Oct 23, 20240.66500.66500.66000.66000.66001,500
Oct 22, 20240.66500.67000.66500.67000.6700561
Oct 21, 20240.66000.67000.66000.66000.66002,879
Oct 18, 20240.66500.66500.66000.66000.66006,405
Oct 17, 20240.66500.67000.66000.66500.66503,277
Oct 16, 20240.66000.66000.65500.66000.66005,003
Oct 15, 20240.65500.66000.65500.66000.66001,231
Oct 14, 20240.65500.67000.65500.66000.66001,294
Oct 11, 20240.66000.67000.66000.67000.6700745
Oct 10, 20240.66000.66500.65000.65500.65506,412
Oct 9, 20240.66000.66000.66000.66000.66003,250
Oct 8, 20240.67500.67500.66000.67500.67507,786
Oct 7, 20240.66000.69000.66000.66500.665012,918
Oct 4, 20240.66000.66500.65500.66000.66003,445
Oct 3, 20240.66000.66500.66000.66000.66002,294
Oct 2, 20240.66000.67500.65500.67500.675020,669
Oct 1, 20240.65500.67500.65500.67500.67501,972
Sep 30, 20240.68000.68000.65500.67500.67508,174
Sep 27, 20240.66000.68000.65000.68000.68006,739
Sep 26, 20240.67500.67500.66000.66000.6600974
Sep 25, 20240.68000.68000.65500.65500.65504,504
Sep 24, 20240.66000.68000.65000.68000.680019,456
Sep 23, 20240.67000.67000.64000.67000.67009,427
Sep 20, 20240.65500.67000.65500.67000.6700892
Sep 19, 20240.67000.67000.66000.66000.66003,010
Sep 18, 20240.65000.67000.65000.67000.670011,824
Sep 17, 20240.68500.69000.65000.69000.69001,522
Sep 16, 20240.67000.70000.67000.70000.70002,219
Sep 13, 20240.67000.67000.67000.67000.6700250
Sep 12, 20240.67000.67000.66500.67000.67005,660
Sep 11, 20240.68000.68000.66000.68000.6800990
Sep 10, 20240.68000.71000.68000.71000.71001,286
Sep 9, 20240.68000.70500.68000.70000.70003,282
Sep 6, 20240.67500.68000.67500.68000.6800411
Sep 5, 20240.68000.69000.68000.69000.6900643
Sep 4, 20240.68500.70000.68500.69000.6900501
Sep 3, 20240.69500.70500.69000.69000.69001,990
Sep 2, 20240.72500.72500.68500.68500.68504,038
Aug 30, 20240.69000.71000.69000.70000.70001,473
Aug 29, 20240.71000.72000.71000.71500.71506,378
Aug 28, 20240.68000.71000.68000.71000.710035,335
Aug 27, 20240.68500.68500.68000.68000.68001,230
Aug 26, 20240.67500.69000.67500.67500.675010,515
Aug 23, 20240.71000.72000.70000.70000.70009,012
Aug 22, 20240.67500.74500.66500.69500.695035,118
Aug 21, 20240.66000.71500.66000.71500.715012,195
Aug 20, 20240.65500.67500.65500.67500.675017,685
Aug 19, 20240.65500.68000.65000.65500.655013,519
Aug 16, 20240.68000.68000.65500.65500.655013,901
Aug 15, 20240.65000.68000.65000.68000.6800800
Aug 14, 20240.66000.68000.65000.68000.6800552
Aug 13, 20240.67500.67500.64500.66500.66504,385
Aug 12, 20240.63500.68500.63500.68500.68504,596
Aug 9, 20240.65500.65500.65000.65500.65509,699
Aug 8, 20240.66000.67000.66000.66500.66502,657
Aug 7, 20240.65500.67500.65500.67500.6750906
Aug 6, 20240.65000.66000.65000.65500.65503,162
Aug 5, 20240.67000.67000.63500.64500.64504,086
Aug 2, 20240.67000.67500.67000.67500.67501,875
Aug 1, 20240.66000.69000.66000.69000.69003,891
Jul 31, 20240.68000.69500.67000.69500.69505,694
Jul 30, 20240.67000.68500.67000.67500.67504,010
Jul 29, 20240.67000.75000.67000.67500.675018,840
Jul 26, 20240.67000.68500.66000.68000.68007,719
Jul 25, 20240.65500.65500.65500.65500.6550490
Jul 24, 20240.65500.68000.65500.66500.66506,296
Jul 23, 20240.66000.68000.65500.68000.6800814
Jul 22, 20240.66000.67500.65000.67500.67502,226
Jul 19, 20240.66000.68000.65500.68000.68003,632
Jul 18, 20240.65500.68000.65500.68000.68001,565
Jul 17, 20240.66000.67000.65500.67000.67003,431
Jul 16, 20240.64000.66000.64000.66000.66001,735
Jul 15, 20240.64000.67500.64000.67500.67504,398
Jul 12, 20240.64500.66000.64000.65500.65509,518
Jul 11, 20240.69000.69000.63500.67500.67502,608
Jul 10, 20240.66500.66500.63000.66500.66501,000
Jul 9, 20240.65000.65000.64500.64500.64503,661
Jul 8, 20240.64000.67500.64000.67500.6750990
Jul 5, 20240.65000.66000.65000.66000.66002,898
Jul 4, 20240.67000.68000.65000.65500.655028,164
Jul 3, 20240.64000.66000.63000.64000.640018,566
Jul 2, 20240.66000.66000.64500.64500.64501,883
Jul 1, 20240.67000.70000.63000.64000.640027,446
Jun 28, 20240.66000.67500.66000.67500.675010,260
Jun 27, 20240.67000.68500.65000.68500.685014,197
Jun 26, 20240.65000.72500.65000.67000.670015,130
Jun 25, 20240.67000.67000.64500.65000.65005,460
Jun 24, 20240.67000.72500.64500.67500.67501,121
Jun 20, 20240.67500.67500.67500.67500.6750240
Jun 19, 20240.68000.68000.67500.67500.67502,150
Jun 18, 20240.67500.69500.67500.68000.68003,985
Jun 17, 20240.68500.68500.67500.67500.6750534
Jun 14, 20240.72000.74500.68000.68000.68001,180
Jun 13, 20240.65000.72500.64000.72000.72005,771
Jun 12, 20240.69000.71000.65000.69000.69002,882
Jun 11, 20240.69500.69500.67500.68000.68001,761
Jun 10, 20240.71000.72500.65000.69000.690019,489
Jun 7, 20240.73000.73000.68000.70000.700015,069
Jun 6, 20240.71000.73000.69500.69500.695035,436
Jun 5, 20240.72000.72500.70000.71000.71008,197
Jun 4, 20240.69500.71000.68000.70000.70005,663
Jun 3, 20240.72000.73000.69500.70000.700011,246
May 31, 20240.71000.73600.71000.71600.71609,402
May 30, 20240.75000.75800.70200.73600.73609,052
May 29, 20240.73400.76600.70000.74200.742035,562
May 28, 20240.79800.79800.73200.75000.750028,739
May 27, 20240.59800.85600.57200.79800.798073,397
May 24, 20240.56400.57200.56400.57200.5720788
May 23, 20240.55200.57000.55200.56800.56803,834
May 22, 20240.56000.59800.56000.59800.59801,153
May 21, 20240.57200.57200.56000.57200.5720580
May 20, 20240.60000.60000.57200.57200.57201,134
May 17, 20240.59800.59800.59800.59800.598016
May 16, 20240.56400.60000.55200.60000.60002,237
May 15, 20240.55200.56600.55200.56600.5660837
May 14, 20240.56600.56600.56000.56000.56004,847
May 13, 20240.56400.56400.55200.56000.560013,406
May 10, 20240.54200.57600.54000.56200.56203,116
May 8, 20240.56000.57800.56000.57800.5780686
May 7, 20240.57000.57200.57000.57000.57008,713
May 6, 20240.58200.60000.57000.57000.57004,083
May 3, 20240.54200.57200.54200.57200.57202,360
May 2, 20240.55600.59800.54000.57000.57005,409
Apr 30, 20240.56000.60400.56000.60400.6040260
Apr 29, 20240.59000.60600.55000.60600.6060920
Apr 26, 20240.57600.59000.57600.59000.59004,841
Apr 25, 20240.59200.60600.56400.60600.60606,275
Apr 24, 20240.58400.60600.58400.59200.59207,097
Apr 23, 20240.58200.58200.58000.58200.5820940
Apr 22, 20240.58000.60600.58000.58000.58006,039
Apr 19, 20240.57800.58000.57800.58000.5800536
Apr 18, 20240.57800.58000.57800.58000.58001,480
Apr 17, 20240.57800.60600.57800.59000.59004,582
Apr 16, 20240.59000.60600.56600.60600.60603,720
Apr 15, 20240.59800.60800.57200.60800.60808,730
Apr 12, 20240.59800.61000.59600.61000.61004,090
Apr 11, 20240.61000.62000.61000.61000.61003,080
Apr 10, 20240.60200.60200.60000.60000.6000240
Apr 9, 20240.60000.61200.59600.59800.59803,042
Apr 8, 20240.59600.64600.59600.60600.60604,730
Apr 5, 20240.59000.61400.59000.60000.60001,625
Apr 4, 20240.61000.61000.58000.61000.61004,379
Apr 3, 20240.57600.61400.57600.61400.61402,270
Apr 2, 20240.60000.62600.60000.62600.626010,612
Mar 28, 20240.60000.63400.60000.63400.63403,040
Mar 27, 20240.61000.69400.56400.63600.63606,453
Mar 26, 20240.56800.63200.53600.62400.624048,015
Mar 25, 20240.54000.54200.52000.53000.530011,082
Mar 22, 20240.53600.56200.52600.56200.56204,152
Mar 21, 20240.52000.56800.52000.54800.54809,050
Mar 20, 20240.54200.58000.51400.55000.55006,309
Mar 19, 20240.54200.56800.54200.54200.5420520
Mar 18, 20240.56000.56000.54200.54200.54206,957
Mar 15, 20240.58800.58800.56000.56000.560010,000
Mar 14, 20240.57600.57600.56600.57200.57201,299
Mar 13, 20240.61000.61000.55400.55400.554019,387
Mar 12, 20240.57600.60600.56400.60600.60602,425
Mar 11, 20240.56600.61000.56400.61000.6100930
Mar 8, 20240.58000.61000.56400.57800.57801,863
Mar 7, 20240.59800.61000.56800.60000.6000949
Mar 6, 20240.58800.60400.56000.59800.59807,820
Mar 5, 20240.57600.61000.57600.61000.61006,265
Mar 4, 20240.60800.60800.56800.57200.5720275
Mar 1, 20240.58600.61200.58600.61200.61203,010
Feb 29, 20240.53600.61600.53600.61400.614010,583
Feb 28, 20240.59400.61800.59400.61200.6120570
Feb 27, 20240.60600.60800.57000.60800.60803,306
Feb 26, 20240.60200.60200.60000.60000.60001,613
Feb 23, 20240.60600.60800.60200.60800.60804,257
Feb 22, 20240.61600.63000.60400.60800.608013,605
Feb 21, 20240.61600.64000.61600.61800.61801,632
Feb 20, 20240.62600.63000.61200.61800.61803,720
Feb 19, 20240.61000.64800.60800.62600.62601,718
Feb 16, 20240.62000.66600.61000.61000.610015,702
Feb 15, 20240.63600.66600.61000.64000.640011,704
Feb 14, 20240.60800.64800.60800.64800.64801,630
Feb 13, 20240.66800.66800.61600.66200.66203,550
Feb 12, 20240.64400.64400.61600.61600.61603,686
Feb 9, 20240.66800.66800.64400.64400.6440502
Feb 8, 20240.63800.66800.63800.66600.66604,175
Feb 7, 20240.64400.64400.63600.63600.63603,729
Feb 6, 20240.66000.66000.64600.65000.650012,569
Feb 5, 20240.65000.66000.65000.65600.65605,835
Feb 2, 20240.65600.69600.65600.66000.66002,283
Feb 1, 20240.66600.68400.66600.68200.6820564
Jan 31, 20240.70600.70800.66000.66600.66602,056
Jan 30, 20240.66400.70600.65600.70600.70602,606
Jan 29, 20240.66000.68000.66000.68000.68001,634
Jan 26, 20240.65000.68000.65000.65600.65605,466
Jan 25, 20240.64800.65400.64800.65400.65404,860
Jan 24, 20240.65600.65600.65400.65600.65603,466
Jan 23, 20240.65600.65600.65600.65600.6560980
Jan 22, 20240.68000.68000.64800.68000.68006,132
Jan 19, 20240.65400.70800.65400.70800.7080314
Jan 18, 20240.67800.67800.64800.67600.67609,225
Jan 17, 20240.67000.67600.67000.67000.67001,470
Jan 16, 20240.68000.68000.66000.67400.67402,970