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
2022-12-30 49.87 50.01 49.70 50.01 0.0M
2022-12-29 49.25 50.18 49.25 49.83 0.0M
2022-12-28 49.75 49.89 49.49 49.80 0.0M
2022-12-23 50.00 50.24 49.91 50.07 0.0M
2022-12-22 49.85 50.08 49.64 50.02 0.0M
2022-12-21 49.63 49.96 49.47 49.66 0.0M
2022-12-20 49.24 49.71 49.08 49.67 0.0M
2022-12-19 49.82 49.89 49.50 49.81 0.0M
2022-12-16 50.50 50.54 49.27 49.36 0.0M
2022-12-15 51.38 51.60 50.56 51.02 0.3M
2022-12-14 51.46 52.04 51.10 52.00 0.2M
2022-12-13 50.86 51.38 50.22 51.12 0.0M
2022-12-12 51.08 51.08 50.40 50.92 0.4M
2022-12-09 50.48 50.96 50.48 50.62 0.2M
2022-12-08 51.16 51.16 49.63 50.41 0.0M
2022-12-07 51.42 51.70 51.08 51.08 0.1M
2022-12-05 51.16 51.80 51.08 51.30 0.0M
2022-12-02 51.34 51.72 51.04 51.06 0.0M
2022-12-01 50.36 51.36 50.28 50.89 0.1M
2022-11-30 49.51 49.74 49.24 49.48 0.1M
2022-11-29 50.10 50.10 49.23 49.47 0.0M
2022-11-28 50.54 50.58 49.98 50.41 0.9M
2022-11-25 50.78 50.78 50.36 50.70 0.0M
2022-11-24 50.34 50.82 50.20 50.74 0.1M
2022-11-23 50.02 50.10 49.87 49.90 0.0M
2022-11-22 49.88 50.30 49.84 49.92 0.1M
2022-11-21 49.54 50.22 49.38 50.08 0.1M
2022-11-18 49.61 49.65 49.05 49.06 0.0M
2022-11-17 49.48 49.75 49.17 49.45 0.0M
2022-11-16 49.68 49.89 48.98 49.74 0.0M
2022-11-15 49.81 50.14 49.53 49.57 0.0M
2022-11-14 49.11 50.06 49.03 49.74 0.2M
2022-11-11 49.93 49.94 48.81 48.95 0.0M
2022-11-10 49.30 50.38 49.06 50.26 0.2M
2022-11-09 48.93 49.47 48.63 49.41 0.0M
2022-11-08 48.75 49.11 48.75 48.92 0.3M
2022-11-07 48.59 48.85 48.52 48.67 0.2M
2022-11-04 48.62 48.75 48.44 48.48 0.0M
2022-11-03 49.03 49.08 48.41 48.47 0.0M
2022-11-02 48.93 49.21 48.84 48.92 0.0M
2022-11-01 48.81 49.39 48.81 48.96 0.0M
2022-10-31 48.60 49.02 48.57 48.59 0.1M
2022-10-28 48.06 48.85 48.04 48.73 0.1M
2022-10-27 47.87 48.38 47.77 48.30 0.0M
2022-10-26 47.21 47.77 47.15 47.62 0.0M
2022-10-25 46.75 47.16 46.66 47.09 0.0M
2022-10-24 46.81 47.20 46.27 46.94 0.0M
2022-10-21 47.09 47.31 46.67 47.03 0.0M
2022-10-20 47.90 48.43 47.47 47.49 0.0M
2022-10-19 48.54 48.71 47.39 47.87 0.0M
2022-10-18 47.21 47.80 47.15 47.80 0.0M
2022-10-17 46.62 47.24 46.59 47.16 0.0M
2022-10-14 46.62 46.87 46.36 46.78 0.0M
2022-10-13 45.94 46.38 45.60 46.10 0.0M
2022-10-12 46.20 46.58 46.05 46.26 0.0M
2022-10-11 46.49 46.49 45.88 46.41 0.0M
2022-10-10 46.55 46.85 46.35 46.52 0.2M
2022-10-07 46.65 47.03 46.50 46.85 0.0M
2022-10-06 46.97 47.29 46.86 47.08 0.0M
2022-10-05 47.79 47.79 47.05 47.16 0.0M
2022-10-04 47.33 48.14 47.33 48.06 0.0M
2022-10-03 46.25 47.87 45.94 47.47 0.0M
2022-09-30 47.47 47.68 46.19 46.24 0.1M
2022-09-29 48.23 48.23 47.47 47.66 0.1M
2022-09-28 48.37 48.62 48.04 48.34 0.1M
2022-09-27 48.20 48.92 48.18 48.88 0.0M
2022-09-26 48.38 48.64 47.90 48.12 0.2M
2022-09-23 49.13 49.36 48.30 48.34 0.0M
2022-09-22 49.31 49.60 49.12 49.12 0.1M
2022-09-21 49.40 50.06 49.40 49.86 0.0M
2022-09-20 51.12 51.12 49.10 49.58 0.9M
2022-09-16 51.48 52.24 51.48 51.78 0.0M
2022-09-15 51.28 51.60 51.00 51.00 0.0M
2022-09-14 50.92 51.36 50.78 50.96 0.0M
2022-09-13 51.38 51.64 51.00 51.00 0.1M
2022-09-12 51.00 51.32 50.74 51.31 0.0M
2022-09-09 51.26 51.26 50.66 50.83 0.0M
2022-09-08 52.12 52.12 50.90 51.06 0.2M
2022-09-07 51.88 52.32 51.80 51.92 0.1M
2022-09-06 52.16 52.38 51.82 52.17 0.1M
2022-09-05 52.66 52.86 51.90 52.02 0.0M
2022-09-02 52.88 53.22 52.64 52.96 0.1M
2022-09-01 52.94 53.12 52.22 52.81 0.0M
2022-08-31 53.70 53.82 53.16 53.17 0.1M
2022-08-30 53.68 54.14 53.50 53.54 0.0M
2022-08-26 54.78 54.78 53.68 53.99 0.1M
2022-08-25 54.40 54.74 54.32 54.36 0.1M
2022-08-24 53.86 54.64 53.70 54.35 0.1M
2022-08-23 55.52 55.56 53.74 53.77 0.2M
2022-08-22 55.40 55.88 55.19 55.19 0.0M
2022-08-19 54.76 56.06 54.50 55.85 0.4M
2022-08-18 53.32 54.34 53.32 54.06 0.2M
2022-08-17 53.26 53.42 53.06 53.21 0.0M
2022-08-16 52.82 53.20 52.74 52.95 0.1M
2022-08-15 52.74 52.81 52.64 52.81 0.0M
2022-08-12 53.04 53.10 52.64 53.09 0.5M
2022-08-11 53.24 53.38 52.84 53.09 0.0M
2022-08-10 53.54 53.74 52.80 53.18 0.1M
2022-08-09 53.08 53.62 52.98 53.13 0.1M
2022-08-08 53.26 53.26 52.78 53.00 0.0M
2022-08-05 53.04 53.30 52.82 52.95 0.0M
2022-08-04 52.80 53.02 52.36 52.70 0.0M
2022-08-03 53.70 53.70 52.66 53.17 0.2M
2022-08-02 54.36 54.44 54.04 54.41 0.1M
2022-08-01 54.20 54.76 54.00 54.49 0.1M
2022-07-29 54.16 54.36 53.90 53.91 0.1M
2022-07-28 53.98 54.08 53.52 53.93 0.1M
2022-07-27 54.48 54.86 53.64 54.08 0.4M
2022-07-26 54.00 54.38 53.74 54.11 0.1M
2022-07-25 53.26 54.26 53.26 54.08 0.4M
2022-07-22 53.10 53.24 52.62 53.04 0.0M
2022-07-21 52.78 53.46 52.76 53.29 0.1M
2022-07-20 52.86 52.98 52.60 52.76 0.1M
2022-07-19 53.22 53.28 52.68 53.13 0.2M
2022-07-18 52.88 53.84 52.88 53.52 0.1M
2022-07-15 53.14 53.44 52.22 53.09 0.1M
2022-07-14 53.78 53.88 53.12 53.74 0.0M
2022-07-13 54.06 54.06 53.34 53.97 0.0M
2022-07-12 54.02 54.44 53.52 54.30 0.1M
2022-07-11 54.28 54.36 53.62 53.84 0.0M
2022-07-08 54.40 54.70 54.02 54.24 0.1M
2022-07-07 53.96 54.38 53.68 53.92 0.1M
2022-07-06 54.80 54.92 53.52 53.97 0.1M
2022-07-05 54.44 54.86 54.26 54.34 0.0M
2022-07-04 54.46 54.62 54.30 54.54 0.2M
2022-07-01 53.36 54.28 53.30 53.90 0.1M
2022-06-30 53.20 53.54 52.86 53.22 0.1M
2022-06-29 53.56 54.12 53.46 54.02 0.1M
2022-06-28 53.38 54.20 53.28 53.77 0.1M
2022-06-27 51.96 53.40 51.96 53.28 0.1M
2022-06-23 52.18 52.68 51.76 51.99 0.1M
2022-06-22 51.36 52.42 51.22 52.38 0.1M
2022-06-21 52.24 52.24 51.40 51.54 0.3M
2022-06-20 51.70 51.84 51.32 51.75 0.0M
2022-06-17 51.68 51.78 51.34 51.51 0.1M
2022-06-16 51.96 52.10 51.44 51.56 0.0M
2022-06-15 52.50 52.78 52.20 52.72 0.2M
2022-06-14 52.84 53.30 52.38 52.43 0.1M
2022-06-13 52.82 53.08 52.54 52.81 0.3M
2022-06-10 52.98 52.98 52.36 52.91 0.1M
2022-06-09 52.90 53.20 52.62 53.00 0.1M
2022-06-08 53.04 53.10 52.70 52.98 0.0M
2022-06-07 53.44 53.46 52.58 52.82 0.0M
2022-06-06 53.36 53.53 53.10 53.53 0.0M
2022-06-01 53.12 53.32 52.64 52.64 0.0M
2022-05-31 53.06 53.16 52.58 53.09 0.2M
2022-05-30 54.40 54.40 53.48 53.66 0.1M
2022-05-27 54.28 54.50 54.04 54.26 0.1M
2022-05-25 54.64 54.72 54.24 54.67 0.0M
2022-05-24 53.72 54.44 53.52 54.18 0.0M
2022-05-23 53.90 54.02 53.40 53.86 0.0M
2022-05-20 53.24 53.86 53.04 53.34 0.1M
2022-05-19 53.20 53.26 52.86 53.15 0.2M
2022-05-18 54.44 54.44 53.35 53.35 0.4M
2022-05-17 53.88 54.46 53.68 54.20 0.1M
2022-05-16 53.90 54.18 53.48 53.72 0.1M
2022-05-13 53.90 54.20 53.70 53.97 0.0M
2022-05-12 53.50 54.24 53.34 54.10 0.2M
2022-05-11 54.52 54.52 53.16 53.77 0.3M
2022-05-10 53.58 54.50 53.48 54.04 0.1M
2022-05-09 53.92 54.32 53.44 53.44 0.0M
2022-05-06 55.00 55.18 53.80 53.90 0.1M
2022-05-05 55.50 55.64 54.80 54.95 0.1M
2022-05-04 54.72 55.44 54.58 55.18 0.1M
2022-05-03 55.56 56.12 55.36 55.79 0.1M
2022-04-29 56.26 56.26 55.66 56.24 0.7M
2022-04-28 56.14 56.40 55.96 56.40 0.1M
2022-04-27 55.80 56.70 55.64 56.34 0.1M
2022-04-26 54.98 56.16 54.98 56.13 0.6M
2022-04-25 54.04 55.18 53.88 54.73 0.3M
2022-04-22 53.64 54.12 52.72 53.93 0.2M
2022-04-21 55.32 55.32 54.36 54.74 0.1M
2022-04-20 55.58 55.58 54.96 55.10 0.1M
2022-04-19 56.24 56.24 55.56 55.56 0.1M
2022-04-14 55.68 56.44 55.54 56.14 0.1M
2022-04-13 55.86 55.88 55.38 55.58 0.8M
2022-04-12 55.36 55.70 55.28 55.41 0.7M
2022-04-11 55.02 55.54 54.88 55.43 1.3M
2022-04-08 54.68 54.68 54.04 54.15 0.1M
2022-04-07 54.32 54.70 54.18 54.31 0.1M
2022-04-06 55.66 56.88 55.54 56.21 0.2M
2022-04-05 55.58 55.92 55.20 55.48 0.1M
2022-04-04 55.36 55.98 55.00 55.55 0.3M
2022-04-01 54.80 55.16 54.62 54.81 0.0M
2022-03-31 55.02 55.16 54.49 54.49 0.6M
2022-03-30 54.64 54.84 54.28 54.66 0.0M
2022-03-29 54.86 54.92 54.48 54.85 0.6M
2022-03-28 53.94 54.64 53.94 54.26 0.7M
2022-03-25 53.48 53.88 53.26 53.38 0.0M
2022-03-24 52.68 53.54 52.60 53.34 0.1M
2022-03-23 53.14 53.14 52.54 52.54 0.0M
2022-03-22 52.70 53.14 52.58 52.83 0.1M
2022-03-21 52.30 53.02 52.14 52.72 0.1M
2022-03-18 52.04 52.15 51.64 52.15 0.4M
2022-03-17 52.54 52.54 51.88 51.88 0.1M
2022-03-16 51.92 52.46 51.42 51.82 0.4M
2022-03-15 51.30 51.84 50.90 50.99 0.1M
2022-03-14 50.82 51.66 50.60 51.32 0.1M
2022-03-11 50.54 50.94 50.46 50.55 0.1M
2022-03-10 50.20 51.02 49.73 50.72 0.1M
2022-03-09 50.46 51.44 49.69 49.83 0.1M
2022-03-08 49.23 50.16 49.23 49.70 0.1M
2022-03-07 48.82 49.95 48.51 49.78 0.1M
2022-03-04 49.56 49.86 49.09 49.72 0.5M
2022-03-03 50.06 50.34 49.40 49.78 0.6M
2022-03-02 49.04 50.26 48.76 50.04 0.1M
2022-03-01 49.77 49.77 49.03 49.12 0.1M
2022-02-28 49.37 49.62 48.86 49.53 0.5M
2022-02-25 48.87 49.87 48.61 49.80 0.1M
2022-02-24 48.89 49.50 48.03 48.48 0.1M
2022-02-23 50.46 50.74 50.06 50.16 0.0M
2022-02-22 49.82 50.38 49.82 50.00 0.0M
2022-02-21 51.12 51.12 50.52 50.56 0.1M
2022-02-18 50.84 51.20 50.60 50.74 0.1M
2022-02-17 51.60 51.60 50.48 50.48 0.2M
2022-02-16 51.62 51.72 51.26 51.53 0.1M
2022-02-15 50.78 51.62 50.78 51.40 0.1M
2022-02-14 51.30 51.34 50.16 50.25 0.1M
2022-02-11 52.14 52.20 51.50 52.09 0.2M
2022-02-10 52.38 52.68 52.22 52.53 0.0M
2022-02-09 52.16 52.48 52.02 52.21 0.0M
2022-02-08 52.30 52.46 51.82 52.34 0.1M
2022-02-07 51.58 52.22 50.98 51.96 0.5M
2022-02-04 52.38 52.54 51.52 51.62 0.2M
2022-02-03 52.14 52.80 52.00 52.63 0.1M
2022-02-02 52.60 52.64 51.54 51.95 0.3M
2022-02-01 52.36 53.10 52.30 52.46 0.1M
2022-01-31 51.64 52.20 51.56 52.09 0.3M
2022-01-28 50.78 51.24 50.44 50.84 0.5M
2022-01-27 50.94 50.96 49.08 50.14 0.1M
2022-01-26 51.90 52.00 51.16 51.27 0.1M
2022-01-25 51.42 52.28 51.40 51.92 0.7M
2022-01-24 52.46 52.68 51.26 51.43 0.0M
2022-01-21 53.16 53.38 52.72 53.07 0.0M
2022-01-20 53.86 54.06 53.34 53.73 0.0M
2022-01-19 52.78 53.58 52.78 53.44 0.1M
2022-01-18 52.40 53.12 52.40 53.12 0.1M
2022-01-17 52.68 53.28 52.68 53.20 0.0M
2022-01-14 52.90 53.28 52.40 52.89 0.1M
2022-01-13 52.78 52.96 52.57 52.57 0.0M
2022-01-12 53.38 53.38 52.62 52.66 0.0M
2022-01-11 52.98 53.50 52.98 53.29 0.0M
2022-01-10 53.32 53.64 52.18 52.72 0.1M
2022-01-07 54.42 54.52 53.54 53.69 0.1M
2022-01-06 55.08 55.08 55.08 55.08 0.0M
2022-01-05 54.86 55.18 54.64 55.08 0.0M
2022-01-04 54.58 55.24 54.24 55.14 0.1M