Elecster Oyj A

ELEAV
🏛️ finland →
2.82
Last Update: 2025-09-30
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 7.82 8.50 7.80 8.32 0.0M
2021-12-29 7.82 7.98 7.74 7.74 0.0M
2021-12-28 7.80 7.82 7.74 7.82 0.0M
2021-12-27 7.70 7.80 7.70 7.70 0.0M
2021-12-23 7.78 7.78 7.70 7.70 0.0M
2021-12-22 7.62 7.76 7.62 7.76 0.0M
2021-12-21 7.84 7.84 7.50 7.66 0.0M
2021-12-20 7.68 7.70 7.60 7.70 0.0M
2021-12-17 7.60 7.70 7.60 7.68 0.0M
2021-12-16 7.60 7.70 7.60 7.70 0.0M
2021-12-15 7.60 7.60 7.60 7.60 0.0M
2021-12-14 7.82 7.82 7.50 7.50 0.0M
2021-12-10 7.82 8.02 7.70 7.82 0.0M
2021-12-09 7.94 7.94 7.88 7.88 0.0M
2021-12-08 7.98 7.98 7.88 7.88 0.0M
2021-12-07 7.98 7.98 7.90 7.90 0.0M
2021-12-03 7.88 7.88 7.86 7.86 0.0M
2021-12-02 8.00 8.00 7.86 7.86 0.0M
2021-12-01 7.90 7.90 7.90 7.90 0.0M
2021-11-30 7.90 7.90 7.82 7.84 0.0M
2021-11-29 7.90 7.90 7.90 7.90 0.0M
2021-11-26 8.18 8.18 7.96 8.00 0.0M
2021-11-25 8.10 8.10 8.04 8.04 0.0M
2021-11-23 8.04 8.04 8.04 8.04 0.0M
2021-11-19 8.12 8.12 8.12 8.12 0.0M
2021-11-18 8.12 8.12 8.10 8.10 0.0M
2021-11-17 8.22 8.22 8.12 8.12 0.0M
2021-11-15 8.10 8.10 8.10 8.10 0.0M
2021-11-12 8.10 8.10 8.04 8.04 0.0M
2021-11-11 8.20 8.20 8.18 8.18 0.0M
2021-11-10 8.20 8.20 8.18 8.18 0.0M
2021-11-09 8.10 8.20 8.10 8.16 0.0M
2021-11-05 8.10 8.26 8.10 8.10 0.0M
2021-11-04 8.10 8.24 8.10 8.20 0.0M
2021-11-02 8.24 8.24 8.10 8.22 0.0M
2021-11-01 8.20 8.20 8.20 8.20 0.0M
2021-10-29 8.22 8.22 8.08 8.16 0.0M
2021-10-26 8.16 8.18 8.16 8.18 0.0M
2021-10-25 8.16 8.22 8.16 8.22 0.0M
2021-10-22 8.16 8.36 8.16 8.36 0.0M
2021-10-21 8.36 8.36 8.36 8.36 0.0M
2021-10-20 8.34 8.36 8.34 8.36 0.0M
2021-10-19 8.36 8.36 8.36 8.36 0.0M
2021-10-18 8.34 8.38 8.34 8.38 0.0M
2021-10-15 8.34 8.34 8.32 8.34 0.0M
2021-10-13 8.24 8.40 8.24 8.40 0.0M
2021-10-12 8.26 8.26 8.26 8.26 0.0M
2021-10-08 8.28 8.36 8.28 8.30 0.0M
2021-10-07 8.30 8.30 8.30 8.30 0.0M
2021-10-06 8.20 8.20 8.20 8.20 0.0M
2021-10-05 8.30 8.30 8.22 8.22 0.0M
2021-10-04 8.22 8.24 8.22 8.24 0.0M
2021-09-29 8.24 8.26 8.20 8.26 0.0M
2021-09-28 8.32 8.32 8.26 8.26 0.0M
2021-09-27 8.30 8.50 8.30 8.50 0.0M
2021-09-24 8.32 8.38 8.32 8.38 0.0M
2021-09-23 8.32 8.34 8.32 8.34 0.0M
2021-09-22 8.36 8.36 8.36 8.36 0.0M
2021-09-21 8.36 8.36 8.36 8.36 0.0M
2021-09-20 8.22 8.30 8.10 8.30 0.0M
2021-09-17 8.28 8.32 8.28 8.32 0.0M
2021-09-16 8.40 8.40 8.20 8.28 0.0M
2021-09-15 8.52 8.54 8.50 8.50 0.0M
2021-09-14 8.52 8.56 8.52 8.56 0.0M
2021-09-13 8.84 8.84 8.84 8.84 0.0M
2021-09-10 8.66 8.82 8.56 8.82 0.0M
2021-09-09 8.58 8.74 8.58 8.74 0.0M
2021-09-08 8.80 8.80 8.56 8.56 0.0M
2021-09-07 8.74 8.86 8.74 8.86 0.0M
2021-09-06 8.78 8.88 8.78 8.88 0.0M
2021-09-03 8.78 8.80 8.62 8.76 0.0M
2021-09-02 8.52 8.70 8.52 8.70 0.0M
2021-09-01 8.62 8.62 8.52 8.52 0.0M
2021-08-31 8.52 8.58 8.50 8.50 0.0M
2021-08-30 8.60 8.72 8.60 8.60 0.0M
2021-08-27 8.58 8.66 8.58 8.60 0.0M
2021-08-26 8.34 8.58 8.34 8.58 0.0M
2021-08-25 8.80 8.82 8.26 8.66 0.0M
2021-08-24 8.84 8.86 8.84 8.86 0.0M
2021-08-23 8.90 8.90 8.56 8.88 0.0M
2021-08-20 8.94 8.94 8.74 8.80 0.0M
2021-08-19 9.04 9.08 8.76 8.94 0.0M
2021-08-17 9.00 9.04 8.94 9.04 0.0M
2021-08-16 8.90 9.08 8.82 9.00 0.0M
2021-08-13 8.90 8.98 8.80 8.88 0.0M
2021-08-12 9.80 9.80 8.80 8.96 0.0M
2021-08-11 9.54 9.76 9.52 9.76 0.0M
2021-08-10 9.60 9.60 9.50 9.50 0.0M
2021-08-09 9.50 9.60 9.50 9.50 0.0M
2021-08-06 9.58 9.60 9.58 9.60 0.0M
2021-08-05 9.76 9.78 9.32 9.32 0.0M
2021-08-04 9.90 9.90 9.80 9.80 0.0M
2021-08-03 9.72 9.80 9.72 9.80 0.0M
2021-08-02 9.74 9.74 9.72 9.72 0.0M
2021-07-30 9.72 9.74 9.50 9.74 0.0M
2021-07-29 9.74 9.74 9.74 9.74 0.0M
2021-07-28 9.78 9.80 9.50 9.80 0.0M
2021-07-27 9.78 9.78 9.78 9.78 0.0M
2021-07-26 9.80 9.80 9.48 9.70 0.0M
2021-07-23 9.80 9.80 9.80 9.80 0.0M
2021-07-22 9.78 9.80 9.78 9.78 0.0M
2021-07-21 9.78 9.78 9.78 9.78 0.0M
2021-07-20 9.80 9.80 9.42 9.70 0.0M
2021-07-19 9.90 9.90 9.90 9.90 0.0M
2021-07-16 9.96 9.96 9.90 9.90 0.0M
2021-07-15 9.80 9.80 9.80 9.80 0.0M
2021-07-14 9.84 9.84 9.84 9.84 0.0M
2021-07-13 9.80 9.82 9.80 9.82 0.0M
2021-07-12 9.48 9.66 9.40 9.66 0.0M
2021-07-08 9.42 9.84 9.42 9.84 0.0M
2021-07-07 9.88 9.88 9.86 9.86 0.0M
2021-07-06 9.96 9.96 9.96 9.96 0.0M
2021-07-05 9.90 9.90 9.80 9.80 0.0M
2021-07-02 9.68 9.68 9.64 9.64 0.0M
2021-07-01 9.64 9.64 9.34 9.64 0.0M
2021-06-30 9.64 9.64 9.64 9.64 0.0M
2021-06-29 9.56 9.62 9.56 9.62 0.0M
2021-06-28 9.58 9.58 9.58 9.58 0.0M
2021-06-24 9.34 9.56 9.30 9.56 0.0M
2021-06-23 9.62 9.64 9.62 9.62 0.0M
2021-06-22 9.56 9.60 9.56 9.60 0.0M
2021-06-21 9.58 9.60 9.58 9.58 0.0M
2021-06-18 9.60 9.64 9.60 9.62 0.0M
2021-06-17 9.46 9.54 9.46 9.54 0.0M
2021-06-16 9.40 9.50 9.40 9.50 0.0M
2021-06-15 9.50 9.50 9.30 9.50 0.0M
2021-06-14 9.52 9.52 9.30 9.48 0.0M
2021-06-11 9.46 9.46 9.46 9.46 0.0M
2021-06-10 9.52 9.52 9.52 9.52 0.0M
2021-06-09 9.54 9.54 9.52 9.54 0.0M
2021-06-08 9.54 9.54 9.54 9.54 0.0M
2021-06-07 9.50 9.52 9.40 9.52 0.0M
2021-06-04 9.50 9.50 9.50 9.50 0.0M
2021-06-03 9.50 9.50 9.50 9.50 0.0M
2021-06-02 9.40 9.52 9.40 9.42 0.0M
2021-06-01 9.54 9.56 9.54 9.56 0.0M
2021-05-31 9.42 9.52 9.40 9.52 0.0M
2021-05-28 9.54 9.54 9.52 9.54 0.0M
2021-05-27 9.52 9.52 9.48 9.48 0.0M
2021-05-26 9.50 9.50 9.50 9.50 0.0M
2021-05-25 9.52 9.58 9.32 9.48 0.0M
2021-05-24 9.64 9.64 9.50 9.50 0.0M
2021-05-21 9.54 9.64 9.54 9.64 0.0M
2021-05-20 9.00 9.60 9.00 9.50 0.0M
2021-05-19 9.50 9.54 9.36 9.36 0.0M
2021-05-18 9.40 9.50 9.30 9.42 0.0M
2021-05-17 9.32 9.50 9.26 9.40 0.0M
2021-05-14 9.38 9.48 9.26 9.48 0.0M
2021-05-12 9.50 9.70 8.90 9.38 0.0M
2021-05-11 9.94 10.00 9.82 10.00 0.0M
2021-05-10 9.86 10.10 9.86 10.00 0.0M
2021-05-07 10.10 10.15 9.86 9.86 0.0M
2021-05-06 9.86 10.15 9.86 10.10 0.0M
2021-05-05 10.00 10.00 9.86 9.86 0.0M
2021-05-04 10.00 10.00 9.84 9.88 0.0M
2021-05-03 10.20 10.20 10.20 10.20 0.0M
2021-04-30 9.92 10.20 9.92 10.10 0.0M
2021-04-29 9.98 10.15 9.92 10.15 0.0M
2021-04-28 10.25 10.25 10.00 10.20 0.0M
2021-04-27 10.75 10.75 10.35 10.35 0.0M
2021-04-26 10.90 10.90 10.45 10.55 0.0M
2021-04-23 10.15 10.60 10.15 10.50 0.0M
2021-04-22 10.20 10.20 10.00 10.10 0.0M
2021-04-21 10.25 10.25 10.15 10.15 0.0M
2021-04-20 10.55 10.60 10.25 10.25 0.0M
2021-04-19 10.35 10.50 10.30 10.35 0.0M
2021-04-16 10.40 10.60 10.40 10.45 0.0M
2021-04-15 10.50 10.50 10.50 10.50 0.0M
2021-04-14 10.35 10.50 10.35 10.50 0.0M
2021-04-13 10.45 10.50 10.15 10.40 0.0M
2021-04-12 10.60 10.60 10.40 10.40 0.0M
2021-04-09 10.25 10.55 10.20 10.35 0.0M
2021-04-08 9.76 10.10 9.76 10.10 0.0M
2021-04-07 9.70 9.80 9.64 9.80 0.0M
2021-04-06 9.64 9.76 9.64 9.66 0.0M
2021-04-01 9.80 9.80 9.64 9.80 0.0M
2021-03-31 9.65 9.80 9.65 9.80 0.0M
2021-03-30 9.85 9.85 9.80 9.80 0.0M
2021-03-29 9.70 9.80 9.70 9.80 0.0M
2021-03-26 9.75 9.75 9.75 9.75 0.0M
2021-03-25 9.80 9.80 9.75 9.80 0.0M
2021-03-24 9.80 9.80 9.65 9.75 0.0M
2021-03-23 9.85 9.85 9.80 9.80 0.0M
2021-03-22 9.80 9.90 9.80 9.80 0.0M
2021-03-19 9.80 9.90 9.80 9.90 0.0M
2021-03-18 9.90 9.90 9.80 9.80 0.0M
2021-03-17 9.95 9.95 9.75 9.90 0.0M
2021-03-16 9.85 9.95 9.85 9.95 0.0M
2021-03-15 9.55 9.90 9.55 9.70 0.0M
2021-03-12 9.45 9.55 9.45 9.55 0.0M
2021-03-11 9.45 9.60 9.45 9.60 0.0M
2021-03-10 9.40 9.50 9.40 9.50 0.0M
2021-03-09 9.45 9.50 9.35 9.45 0.0M
2021-03-08 9.50 9.50 9.25 9.30 0.0M
2021-03-05 9.70 9.70 9.40 9.50 0.0M
2021-03-04 9.70 9.70 9.70 9.70 0.0M
2021-03-03 9.50 9.80 9.50 9.50 0.0M
2021-03-02 9.90 9.90 9.60 9.60 0.0M
2021-03-01 9.80 9.80 9.50 9.55 0.0M
2021-02-26 9.85 9.85 9.70 9.70 0.0M
2021-02-25 10.00 10.00 9.75 9.85 0.0M
2021-02-24 10.30 10.30 10.10 10.10 0.0M
2021-02-23 9.90 10.10 9.90 9.95 0.0M
2021-02-22 10.20 10.20 9.70 9.70 0.0M
2021-02-19 10.20 10.20 10.00 10.10 0.0M
2021-02-18 10.30 10.30 9.95 9.95 0.0M
2021-02-17 10.40 10.40 10.00 10.00 0.0M
2021-02-16 10.00 10.30 10.00 10.20 0.0M
2021-02-15 9.90 10.10 9.80 10.00 0.0M
2021-02-12 10.20 10.20 9.75 9.90 0.0M
2021-02-11 10.30 10.50 10.00 10.00 0.0M
2021-02-10 10.30 10.40 10.20 10.20 0.0M
2021-02-09 10.30 10.30 10.10 10.10 0.0M
2021-02-08 9.90 10.50 9.90 10.30 0.0M
2021-02-05 10.00 10.10 9.90 9.90 0.0M
2021-02-04 9.85 10.10 9.75 9.75 0.0M
2021-02-03 9.95 9.95 9.85 9.85 0.0M
2021-02-02 9.90 9.90 9.90 9.90 0.0M
2021-02-01 9.95 9.95 9.90 9.95 0.0M
2021-01-29 9.45 9.95 9.45 9.90 0.0M
2021-01-28 9.65 9.65 9.25 9.40 0.0M
2021-01-27 9.75 9.80 9.55 9.65 0.0M
2021-01-26 10.50 10.50 8.90 9.75 0.0M
2021-01-25 10.30 10.30 10.10 10.20 0.0M
2021-01-22 10.10 10.20 10.00 10.20 0.0M
2021-01-21 10.20 10.20 10.10 10.10 0.0M
2021-01-20 10.30 10.30 10.10 10.10 0.0M
2021-01-19 10.50 10.50 10.20 10.40 0.0M
2021-01-18 10.40 10.50 10.40 10.50 0.0M
2021-01-15 10.60 10.60 10.50 10.50 0.0M
2021-01-14 10.40 10.70 10.40 10.60 0.0M
2021-01-13 10.60 10.60 10.30 10.40 0.0M
2021-01-12 10.60 10.80 10.40 10.40 0.0M
2021-01-11 10.30 11.00 10.20 10.60 0.0M
2021-01-08 10.50 10.60 10.30 10.60 0.0M
2021-01-07 10.70 10.90 10.40 10.40 0.0M
2021-01-05 11.00 11.20 10.30 10.90 0.0M
2021-01-04 10.90 11.20 10.70 11.00 0.0M