Elisa Oyj

ELISA
🏛️ uk →
44.78
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 54.28 54.50 54.22 54.26 0.0M
2021-12-29 54.50 54.54 54.20 54.49 0.0M
2021-12-23 53.56 54.06 53.56 53.65 0.0M
2021-12-22 53.86 53.86 53.32 53.81 0.0M
2021-12-21 53.72 53.98 53.66 53.76 0.3M
2021-12-20 53.06 53.82 53.02 53.72 0.6M
2021-12-17 52.84 53.88 52.64 53.40 0.5M
2021-12-16 53.88 53.94 52.44 52.72 0.2M
2021-12-15 53.76 53.96 53.30 53.38 0.0M
2021-12-14 53.86 54.36 53.68 53.78 0.0M
2021-12-13 53.46 53.78 53.46 53.66 0.2M
2021-12-10 53.52 53.78 53.08 53.33 0.3M
2021-12-09 53.64 53.66 53.36 53.61 0.1M
2021-12-08 53.56 53.84 53.32 53.37 0.1M
2021-12-07 52.88 53.60 52.84 53.49 0.1M
2021-12-06 52.33 52.33 52.33 52.33 0.0M
2021-12-03 52.98 53.12 52.32 52.33 0.0M
2021-12-02 53.70 53.70 52.46 52.94 0.0M
2021-12-01 53.10 53.88 53.02 53.82 0.1M
2021-11-30 53.26 53.55 52.96 53.55 0.1M
2021-11-29 53.10 53.74 53.10 53.21 0.1M
2021-11-26 53.80 54.20 53.36 53.62 0.2M
2021-11-25 54.16 54.64 54.11 54.11 0.0M
2021-11-24 54.26 54.46 53.90 54.17 0.0M
2021-11-23 54.80 54.94 54.10 54.42 0.0M
2021-11-22 53.62 54.88 53.62 54.50 0.0M
2021-11-19 53.56 54.00 53.54 53.76 0.0M
2021-11-18 53.94 54.12 53.44 53.53 0.4M
2021-11-17 53.44 54.22 53.44 53.90 0.0M
2021-11-16 54.20 54.20 53.64 54.18 0.0M
2021-11-15 53.88 54.08 53.58 53.79 0.0M
2021-11-12 53.64 53.86 53.50 53.68 0.0M
2021-11-11 53.58 53.84 53.52 53.74 0.0M
2021-11-10 53.80 53.96 53.70 53.74 0.0M
2021-11-09 53.54 54.04 53.54 53.56 0.1M
2021-11-08 53.78 54.00 53.60 53.88 0.0M
2021-11-05 53.64 54.10 53.60 53.86 0.0M
2021-11-04 53.40 53.84 53.22 53.53 0.1M
2021-11-03 52.90 53.36 52.76 52.93 0.0M
2021-11-02 52.38 53.26 52.38 52.86 0.0M
2021-11-01 52.12 52.90 52.10 52.68 0.0M
2021-10-29 51.90 52.30 51.62 51.86 0.0M
2021-10-28 53.30 53.30 52.38 52.79 0.0M
2021-10-27 53.96 53.96 53.20 53.20 0.0M
2021-10-26 52.92 53.76 52.92 53.51 0.1M
2021-10-25 53.20 53.42 52.84 53.21 0.1M
2021-10-22 53.00 53.46 52.94 53.34 0.0M
2021-10-21 52.38 53.36 52.28 52.34 0.1M
2021-10-20 53.36 53.68 52.32 52.49 0.0M
2021-10-19 55.06 55.16 53.54 53.88 0.1M
2021-10-18 55.78 56.12 54.72 55.38 0.2M
2021-10-15 55.62 55.80 55.36 55.53 0.1M
2021-10-14 55.14 55.64 55.02 55.19 0.0M
2021-10-13 54.76 55.00 54.40 54.77 0.0M
2021-10-12 54.10 54.96 54.10 54.64 0.0M
2021-10-11 53.90 54.36 53.78 53.95 0.0M
2021-10-08 53.88 54.16 53.76 53.93 0.0M
2021-10-07 54.24 54.30 53.82 54.27 0.0M
2021-10-06 53.96 54.16 53.70 53.92 0.0M
2021-10-05 54.30 54.42 53.70 54.22 0.0M
2021-10-04 53.86 54.42 53.82 54.25 0.1M
2021-10-01 53.62 53.80 53.40 53.40 0.0M
2021-09-30 53.84 54.24 53.74 53.76 0.1M
2021-09-29 52.72 53.80 52.66 53.51 0.0M
2021-09-28 53.56 53.58 52.60 52.92 0.1M
2021-09-27 54.28 54.32 53.46 53.79 0.0M
2021-09-24 54.92 54.92 54.30 54.31 0.0M
2021-09-23 55.00 55.22 54.84 54.88 0.0M
2021-09-22 54.32 54.60 54.22 54.46 0.0M
2021-09-21 54.14 54.50 54.09 54.09 0.0M
2021-09-20 54.16 54.16 53.74 53.97 0.0M
2021-09-17 54.12 54.50 54.08 54.17 0.0M
2021-09-16 54.12 54.14 53.82 54.14 0.0M
2021-09-15 54.56 54.56 54.02 54.02 0.0M
2021-09-14 54.20 54.64 53.94 54.22 0.1M
2021-09-13 54.38 54.38 54.07 54.07 0.0M
2021-09-10 54.46 54.54 54.06 54.54 0.0M
2021-09-09 54.68 55.02 54.54 54.69 0.0M
2021-09-08 54.54 54.68 54.44 54.44 0.4M
2021-09-07 54.76 54.86 54.36 54.40 0.0M
2021-09-06 54.30 54.70 54.30 54.39 0.0M
2021-09-03 54.40 54.60 54.06 54.42 0.0M
2021-09-02 54.58 54.74 54.26 54.56 0.0M
2021-09-01 54.48 54.74 54.20 54.53 0.0M
2021-08-31 54.84 54.84 54.12 54.26 0.0M
2021-08-27 54.68 55.04 54.64 54.67 0.0M
2021-08-26 54.98 55.06 54.72 55.05 0.0M
2021-08-25 55.30 55.34 55.06 55.10 0.0M
2021-08-24 55.84 55.84 55.00 55.16 0.1M
2021-08-23 55.44 55.96 55.38 55.45 0.0M
2021-08-20 55.40 55.49 55.40 55.49 0.0M
2021-08-19 55.12 55.38 54.80 54.95 0.0M
2021-08-18 55.52 55.74 55.38 55.53 0.0M
2021-08-17 55.28 55.52 55.24 55.24 0.0M
2021-08-16 55.54 55.64 55.24 55.55 0.0M
2021-08-13 55.26 55.52 55.16 55.21 0.0M
2021-08-12 55.84 56.04 55.21 55.21 0.1M
2021-08-11 55.18 55.58 55.12 55.20 0.0M
2021-08-10 55.04 55.08 54.94 55.00 0.1M
2021-08-09 54.66 55.12 54.46 54.71 0.0M
2021-08-06 54.82 54.94 54.60 54.80 0.0M
2021-08-05 54.78 55.08 54.78 54.96 0.0M
2021-08-04 54.88 55.06 54.82 54.92 0.0M
2021-08-03 54.48 54.88 54.44 54.44 0.0M
2021-08-02 54.48 54.48 54.12 54.23 0.0M
2021-07-30 53.98 54.46 53.98 54.02 0.3M
2021-07-29 54.06 54.32 53.96 54.17 0.1M
2021-07-28 54.06 54.18 54.04 54.16 0.0M
2021-07-27 54.32 54.54 54.14 54.38 0.0M
2021-07-26 54.12 54.20 53.90 54.16 0.1M
2021-07-23 54.14 54.33 54.02 54.33 0.0M
2021-07-22 53.94 54.26 53.84 54.08 0.0M
2021-07-21 53.92 54.14 53.74 54.07 0.2M
2021-07-20 54.48 54.52 53.80 54.31 0.0M
2021-07-19 54.34 55.00 54.28 54.29 0.0M
2021-07-16 52.76 54.72 51.92 54.60 0.2M
2021-07-15 52.86 53.36 52.74 53.22 0.2M
2021-07-14 52.66 52.66 52.44 52.63 0.0M
2021-07-13 52.20 52.60 52.18 52.32 0.0M
2021-07-12 51.72 52.18 51.72 52.16 0.0M
2021-07-09 52.10 52.10 51.42 51.80 0.0M
2021-07-08 51.54 51.86 51.48 51.52 0.0M
2021-07-07 50.88 51.58 50.78 51.32 0.1M
2021-07-06 50.80 51.00 50.66 50.78 0.0M
2021-07-05 50.72 50.92 50.40 50.62 0.0M
2021-07-02 50.68 50.78 50.50 50.63 0.0M
2021-07-01 50.44 50.54 50.06 50.06 0.0M
2021-06-30 50.30 50.56 50.14 50.33 0.0M
2021-06-29 50.30 50.48 50.20 50.20 0.3M
2021-06-28 49.80 50.30 49.80 50.09 0.0M
2021-06-24 49.83 50.08 49.46 49.74 0.0M
2021-06-23 50.62 50.76 49.89 50.08 0.0M
2021-06-22 51.02 51.09 50.76 51.09 0.0M
2021-06-21 50.98 51.08 50.78 51.01 0.1M
2021-06-18 51.20 51.58 51.12 51.22 0.3M
2021-06-17 50.94 51.56 50.72 50.89 0.0M
2021-06-16 51.66 52.18 51.34 51.64 0.1M
2021-06-15 51.12 51.58 50.58 51.56 0.1M
2021-06-14 50.62 51.18 50.14 50.79 0.1M
2021-06-11 49.86 50.14 49.86 49.96 0.0M
2021-06-10 50.02 50.08 49.67 50.01 0.0M
2021-06-09 49.58 50.06 49.53 49.99 0.0M
2021-06-08 49.25 49.65 49.13 49.20 0.0M
2021-06-07 49.02 49.26 48.88 48.95 0.0M
2021-06-04 48.99 49.09 48.83 48.83 0.0M
2021-06-03 48.56 48.93 48.56 48.63 0.2M
2021-06-02 48.70 48.81 48.41 48.41 0.0M
2021-06-01 48.35 48.84 48.35 48.38 0.4M
2021-05-28 48.33 48.77 48.33 48.77 0.0M
2021-05-27 48.45 48.52 48.21 48.34 0.0M
2021-05-26 49.20 49.20 48.51 48.64 0.0M
2021-05-25 49.14 49.33 49.05 49.13 0.0M
2021-05-24 49.43 49.43 49.23 49.36 0.0M
2021-05-21 49.34 49.50 49.14 49.14 0.0M
2021-05-20 48.77 49.11 48.64 48.82 0.0M
2021-05-19 48.50 48.82 48.40 48.81 0.0M
2021-05-18 48.40 48.71 48.37 48.37 0.0M
2021-05-17 48.38 48.75 48.22 48.27 0.0M
2021-05-14 47.93 48.25 47.90 48.04 0.0M
2021-05-12 47.78 48.20 47.74 48.03 0.0M
2021-05-11 48.09 48.25 47.73 47.88 0.0M
2021-05-10 47.80 47.92 47.70 47.78 0.0M
2021-05-07 47.53 47.99 47.29 47.60 0.0M
2021-05-06 47.66 47.80 46.85 46.96 0.0M
2021-05-05 47.54 47.54 47.27 47.42 0.0M
2021-05-04 47.40 47.52 47.21 47.32 0.0M
2021-04-30 46.75 47.35 46.61 47.17 0.1M
2021-04-29 46.72 46.77 46.44 46.62 0.2M
2021-04-28 46.38 46.66 46.25 46.40 0.0M
2021-04-27 46.78 47.02 46.34 46.38 0.0M
2021-04-26 47.34 47.46 46.90 47.33 0.1M
2021-04-23 47.54 47.57 47.03 47.40 0.0M
2021-04-22 47.19 47.56 47.14 47.50 0.0M
2021-04-21 48.67 48.84 47.19 47.38 0.1M
2021-04-20 48.74 48.80 48.12 48.18 0.0M
2021-04-19 48.47 48.76 48.39 48.52 0.1M
2021-04-16 48.43 48.46 48.20 48.46 0.0M
2021-04-15 48.22 48.36 47.94 48.02 0.0M
2021-04-14 48.48 48.48 47.67 47.79 0.6M
2021-04-13 48.68 48.90 48.64 48.75 0.1M
2021-04-12 49.40 49.44 48.69 48.88 0.0M
2021-04-09 49.79 49.91 49.31 49.62 0.0M
2021-04-08 51.66 52.00 51.62 51.75 0.0M
2021-04-07 51.84 52.08 51.78 51.78 0.0M
2021-04-06 51.92 51.94 51.44 51.74 0.0M
2021-04-01 51.32 52.14 51.32 52.00 0.0M
2021-03-31 51.78 51.84 51.13 51.13 0.2M
2021-03-30 52.06 52.20 51.62 52.02 0.0M
2021-03-29 52.30 52.32 51.88 52.24 0.3M
2021-03-26 51.94 52.20 51.72 51.93 0.0M
2021-03-25 52.20 52.42 52.02 52.13 0.1M
2021-03-24 52.14 52.40 51.98 52.39 0.0M
2021-03-23 52.34 52.60 52.24 52.31 0.0M
2021-03-22 51.24 52.64 51.24 52.25 0.0M
2021-03-19 51.08 51.44 50.80 51.07 0.0M
2021-03-18 50.94 51.20 50.70 50.92 0.1M
2021-03-17 51.06 51.14 50.80 50.80 0.0M
2021-03-16 50.32 50.94 50.20 50.81 0.0M
2021-03-15 50.04 50.44 49.94 50.01 0.0M
2021-03-12 49.83 50.30 49.80 50.30 0.1M
2021-03-11 50.60 50.60 49.67 49.94 0.1M
2021-03-10 50.48 50.60 50.32 50.49 0.0M
2021-03-09 50.18 50.67 49.99 50.67 0.2M
2021-03-08 49.84 50.28 49.79 49.82 0.0M
2021-03-05 49.51 49.70 36.72 49.49 0.0M
2021-03-04 49.54 50.06 49.53 49.70 0.0M
2021-03-03 50.44 50.78 49.54 49.85 0.0M
2021-03-02 49.49 50.56 49.49 50.18 0.0M
2021-03-01 49.69 49.81 49.31 49.53 0.0M
2021-02-26 50.24 50.44 49.45 49.66 0.0M
2021-02-25 50.44 50.54 50.20 50.34 0.0M
2021-02-24 50.44 50.58 50.16 50.58 0.0M
2021-02-23 50.42 50.58 50.22 50.31 0.0M
2021-02-22 50.60 50.98 50.46 50.47 0.0M
2021-02-19 50.40 50.82 50.20 50.82 0.0M
2021-02-18 50.52 50.74 50.10 50.10 0.0M
2021-02-17 50.10 50.76 50.10 50.52 0.0M
2021-02-16 50.22 50.38 50.04 50.24 0.0M
2021-02-15 49.60 50.28 49.50 50.17 0.0M
2021-02-12 49.45 49.64 49.16 49.16 0.0M
2021-02-11 49.24 49.54 49.09 49.14 0.0M
2021-02-10 48.76 49.44 48.76 49.04 0.0M
2021-02-09 48.25 48.50 48.21 48.35 0.0M
2021-02-08 48.52 48.56 48.22 48.36 0.0M
2021-02-05 49.35 49.35 48.51 48.51 0.0M
2021-02-04 49.34 49.49 49.14 49.37 0.0M
2021-02-03 49.73 49.90 49.34 49.55 0.0M
2021-02-02 49.86 50.10 49.20 49.20 0.1M
2021-02-01 49.36 50.14 49.33 49.91 0.0M
2021-01-29 49.27 50.30 49.00 49.12 0.0M
2021-01-28 49.47 51.34 49.43 49.79 0.1M
2021-01-27 47.55 48.69 47.55 48.37 0.0M
2021-01-26 47.87 48.25 47.65 47.85 0.0M
2021-01-25 47.28 47.90 47.28 47.76 0.0M
2021-01-22 46.96 47.14 46.53 46.90 0.0M
2021-01-21 47.01 47.14 46.58 46.92 0.0M
2021-01-20 46.73 46.97 46.53 46.97 0.0M
2021-01-19 46.77 46.84 46.21 46.28 0.0M
2021-01-18 46.39 46.45 46.02 46.45 0.0M
2021-01-15 45.75 46.37 45.75 46.33 0.0M
2021-01-14 45.69 45.76 45.11 45.37 0.0M
2021-01-13 46.52 47.02 46.12 46.12 0.0M
2021-01-12 45.99 46.60 45.99 46.41 0.1M
2021-01-11 45.57 46.23 45.57 46.12 0.0M
2021-01-08 45.59 46.16 45.32 45.63 0.0M
2021-01-07 46.05 46.05 45.19 45.41 0.0M
2021-01-05 45.62 46.00 45.42 45.46 0.0M
2021-01-04 44.87 45.80 44.87 45.62 0.0M