Helsinki Basic Materials

HX55PI
🏛️ finland →
1,125.16
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
2025-09-26 1,123.98 1,128.39 1,120.60 1,125.16 0.0M
2025-09-25 1,136.15 1,143.91 1,118.67 1,118.67 0.0M
2025-09-24 1,146.06 1,146.06 1,128.19 1,133.88 0.0M
2025-09-23 1,137.99 1,164.38 1,137.36 1,150.83 0.0M
2025-09-22 1,133.14 1,140.93 1,127.13 1,137.66 0.0M
2025-09-19 1,127.49 1,141.06 1,123.74 1,124.10 0.0M
2025-09-18 1,150.20 1,150.20 1,123.71 1,126.16 0.0M
2025-09-17 1,161.23 1,171.41 1,149.83 1,150.94 0.0M
2025-09-16 1,143.12 1,166.97 1,142.36 1,160.16 0.0M
2025-09-15 1,141.82 1,154.00 1,135.13 1,139.89 0.0M
2025-09-12 1,141.64 1,143.97 1,127.88 1,133.56 0.0M
2025-09-11 1,142.36 1,144.24 1,128.74 1,135.76 0.0M
2025-09-10 1,155.70 1,160.35 1,135.58 1,138.43 0.0M
2025-09-09 1,169.30 1,178.74 1,150.37 1,150.42 0.0M
2025-09-08 1,162.09 1,165.93 1,154.96 1,165.93 0.0M
2025-09-05 1,156.10 1,174.07 1,151.88 1,158.18 0.0M
2025-09-04 1,150.13 1,172.90 1,145.05 1,145.31 0.0M
2025-09-03 1,160.46 1,165.23 1,147.30 1,150.08 0.0M
2025-09-02 1,176.46 1,182.99 1,153.14 1,156.10 0.0M
2025-09-01 1,185.41 1,193.87 1,174.39 1,176.19 0.0M
2025-08-29 1,174.22 1,185.13 1,172.81 1,179.51 0.0M
2025-08-28 1,199.56 1,208.70 1,184.85 1,185.53 0.0M
2025-08-27 1,223.83 1,227.11 1,193.30 1,194.84 0.0M
2025-08-26 1,223.17 1,231.45 1,216.48 1,218.54 0.0M
2025-08-25 1,224.49 1,233.13 1,223.37 1,223.87 0.0M
2025-08-22 1,194.06 1,225.84 1,193.51 1,224.32 0.0M
2025-08-21 1,184.19 1,187.41 1,174.49 1,186.12 0.0M
2025-08-20 1,189.08 1,192.20 1,181.91 1,188.20 0.0M
2025-08-19 1,163.54 1,193.71 1,163.50 1,193.25 0.0M
2025-08-18 1,168.91 1,168.91 1,152.66 1,157.69 0.0M
2025-08-15 1,164.54 1,177.78 1,164.54 1,166.61 0.0M
2025-08-14 1,169.87 1,172.33 1,154.14 1,157.14 0.0M
2025-08-13 1,172.83 1,174.67 1,163.12 1,172.38 0.0M
2025-08-12 1,171.26 1,174.14 1,156.03 1,169.47 0.0M
2025-08-11 1,189.25 1,193.20 1,168.61 1,168.83 0.0M
2025-08-08 1,170.97 1,185.71 1,170.28 1,185.03 0.0M
2025-08-07 1,130.12 1,173.79 1,130.12 1,165.93 0.0M
2025-08-06 1,108.63 1,131.18 1,108.46 1,122.40 0.0M
2025-08-05 1,094.49 1,105.59 1,091.12 1,104.40 0.0M
2025-08-04 1,094.08 1,097.47 1,083.07 1,088.62 0.0M
2025-08-01 1,099.75 1,104.40 1,088.52 1,090.78 0.0M
2025-07-31 1,129.85 1,129.85 1,101.03 1,101.03 0.0M
2025-07-30 1,144.95 1,155.69 1,139.42 1,141.01 0.0M
2025-07-29 1,174.49 1,174.85 1,143.68 1,159.53 0.0M
2025-07-28 1,195.31 1,195.31 1,167.27 1,174.87 0.0M
2025-07-25 1,153.57 1,187.21 1,152.16 1,181.21 0.0M
2025-07-24 1,140.54 1,168.36 1,131.97 1,150.98 0.0M
2025-07-23 1,138.74 1,159.28 1,138.74 1,150.00 0.0M
2025-07-22 1,128.68 1,129.81 1,110.54 1,121.91 0.0M
2025-07-21 1,116.30 1,136.91 1,116.30 1,125.56 0.0M
2025-07-18 1,127.30 1,127.70 1,107.21 1,110.54 0.0M
2025-07-17 1,150.62 1,164.87 1,129.08 1,129.83 0.0M
2025-07-16 1,146.15 1,150.71 1,141.00 1,143.46 0.0M
2025-07-15 1,151.97 1,166.06 1,151.64 1,151.64 0.0M
2025-07-14 1,150.02 1,153.52 1,143.64 1,147.78 0.0M
2025-07-11 1,159.37 1,163.19 1,150.15 1,156.43 0.0M
2025-07-10 1,153.01 1,182.89 1,150.66 1,163.05 0.0M
2025-07-09 1,141.29 1,149.41 1,133.39 1,147.99 0.0M
2025-07-08 1,128.90 1,140.23 1,124.34 1,140.23 0.0M
2025-07-07 1,127.30 1,132.59 1,122.04 1,128.07 0.0M
2025-07-04 1,146.61 1,146.61 1,135.19 1,142.18 0.0M
2025-07-03 1,169.54 1,175.68 1,151.23 1,154.27 0.0M
2025-07-02 1,124.93 1,174.28 1,124.93 1,168.20 0.0M
2025-07-01 1,128.44 1,129.54 1,112.33 1,119.40 0.0M
2025-06-30 1,147.22 1,147.22 1,125.58 1,127.60 0.0M
2025-06-27 1,137.38 1,146.66 1,134.78 1,146.44 0.0M
2025-06-26 1,101.88 1,126.99 1,101.48 1,126.99 0.0M
2025-06-25 1,125.71 1,125.71 1,094.80 1,097.95 0.0M
2025-06-24 1,133.69 1,141.03 1,125.57 1,128.36 0.0M
2025-06-23 1,144.71 1,144.71 1,117.76 1,123.10 0.0M
2025-06-19 1,098.89 1,162.47 1,098.89 1,147.20 0.0M
2025-06-18 1,092.97 1,098.55 1,089.63 1,098.00 0.0M
2025-06-17 1,101.67 1,104.21 1,088.81 1,092.37 0.0M
2025-06-16 1,091.39 1,105.82 1,090.99 1,097.21 0.0M
2025-06-13 1,093.43 1,101.56 1,085.03 1,091.17 0.0M
2025-06-12 1,119.42 1,119.42 1,093.62 1,109.77 0.0M
2025-06-11 1,136.91 1,142.52 1,122.20 1,122.20 0.0M
2025-06-10 1,125.79 1,136.67 1,121.09 1,136.67 0.0M
2025-06-09 1,114.44 1,125.66 1,110.61 1,123.65 0.0M
2025-06-06 1,124.30 1,124.30 1,109.32 1,111.92 0.0M
2025-06-05 1,125.63 1,128.42 1,113.21 1,126.68 0.0M
2025-06-04 1,124.97 1,135.08 1,121.21 1,124.95 0.0M
2025-06-03 1,132.67 1,132.67 1,112.21 1,120.58 0.0M
2025-06-02 1,138.16 1,148.20 1,128.54 1,128.54 0.0M
2025-05-30 1,149.16 1,157.52 1,141.13 1,142.94 0.0M
2025-05-28 1,153.95 1,156.28 1,147.19 1,151.08 0.0M
2025-05-27 1,151.71 1,163.22 1,150.03 1,159.56 0.0M
2025-05-26 1,151.44 1,158.61 1,150.26 1,152.16 0.0M
2025-05-23 1,164.06 1,174.30 1,122.10 1,139.70 0.0M
2025-05-22 1,186.55 1,200.94 1,156.66 1,161.14 0.0M
2025-05-21 1,172.89 1,172.89 1,157.41 1,168.11 0.0M
2025-05-20 1,149.47 1,179.42 1,144.88 1,171.37 0.0M
2025-05-19 1,155.10 1,161.51 1,139.84 1,148.40 0.0M
2025-05-16 1,170.64 1,170.64 1,150.70 1,157.20 0.0M
2025-05-15 1,164.93 1,166.10 1,150.21 1,166.10 0.0M
2025-05-14 1,169.34 1,173.93 1,159.87 1,168.61 0.0M
2025-05-13 1,158.29 1,176.16 1,158.29 1,169.67 0.0M
2025-05-12 1,129.51 1,166.78 1,127.06 1,157.99 0.0M
2025-05-09 1,101.06 1,113.35 1,099.86 1,108.42 0.0M
2025-05-08 1,080.15 1,101.18 1,080.15 1,098.90 0.0M
2025-05-07 1,078.62 1,092.09 1,076.94 1,084.66 0.0M
2025-05-06 1,093.03 1,094.21 1,073.65 1,078.18 0.0M
2025-05-05 1,094.10 1,095.91 1,088.13 1,091.46 0.0M
2025-05-02 1,097.79 1,120.31 1,093.36 1,095.62 0.0M
2025-04-30 1,085.86 1,100.22 1,077.22 1,086.33 0.0M
2025-04-29 1,093.81 1,108.50 1,085.80 1,089.15 0.0M
2025-04-28 1,078.22 1,096.81 1,075.45 1,093.67 0.0M
2025-04-25 1,107.33 1,110.36 1,067.30 1,080.99 0.0M
2025-04-24 1,099.00 1,100.90 1,080.61 1,094.02 0.0M
2025-04-23 1,079.07 1,097.28 1,079.07 1,086.57 0.0M
2025-04-22 1,054.88 1,070.31 1,043.47 1,070.31 0.0M
2025-04-17 1,053.45 1,060.60 1,049.90 1,055.08 0.0M
2025-04-16 1,063.42 1,063.42 1,047.31 1,058.56 0.0M
2025-04-15 1,070.08 1,078.24 1,067.35 1,073.44 0.0M
2025-04-14 1,063.87 1,070.23 1,058.67 1,068.78 0.0M
2025-04-11 1,040.96 1,041.66 1,010.90 1,038.64 0.0M
2025-04-10 1,013.18 1,110.87 1,013.18 1,036.46 0.0M
2025-04-09 1,013.68 1,029.01 996.86 1,012.29 0.0M
2025-04-08 1,054.88 1,080.55 1,051.48 1,054.95 0.0M
2025-04-07 1,066.69 1,080.48 998.06 1,040.61 0.0M
2025-04-04 1,121.10 1,126.40 1,058.50 1,076.70 0.0M
2025-04-03 1,140.88 1,153.07 1,131.90 1,134.02 0.0M
2025-04-02 1,163.58 1,171.14 1,155.54 1,164.60 0.0M
2025-04-01 1,155.79 1,170.90 1,141.53 1,166.19 0.0M
2025-03-31 1,167.47 1,167.47 1,147.12 1,147.65 0.0M
2025-03-28 1,172.80 1,192.62 1,172.80 1,178.04 0.0M
2025-03-27 1,197.87 1,197.87 1,182.71 1,192.62 0.0M
2025-03-26 1,212.96 1,212.96 1,200.45 1,200.45 0.0M
2025-03-25 1,215.99 1,219.91 1,208.04 1,208.05 0.0M
2025-03-24 1,232.77 1,233.65 1,208.45 1,213.17 0.0M
2025-03-21 1,252.01 1,253.74 1,221.45 1,224.53 0.0M
2025-03-20 1,274.52 1,274.52 1,250.51 1,259.33 0.0M
2025-03-19 1,268.45 1,276.37 1,266.42 1,270.99 0.0M
2025-03-18 1,287.11 1,298.14 1,271.76 1,272.39 0.0M
2025-03-17 1,282.44 1,292.15 1,280.00 1,283.58 0.0M
2025-03-14 1,263.95 1,276.25 1,254.30 1,273.86 0.0M
2025-03-13 1,260.99 1,266.93 1,254.45 1,259.54 0.0M
2025-03-12 1,290.37 1,290.82 1,258.21 1,268.76 0.0M
2025-03-11 1,303.96 1,319.42 1,277.57 1,281.72 0.0M
2025-03-10 1,319.14 1,321.82 1,298.04 1,298.04 0.0M
2025-03-07 1,327.05 1,330.51 1,304.84 1,317.43 0.0M
2025-03-06 1,318.39 1,341.14 1,313.77 1,335.91 0.0M
2025-03-05 1,289.49 1,317.60 1,289.32 1,297.68 0.0M
2025-03-04 1,290.08 1,290.08 1,259.77 1,266.81 0.0M
2025-03-03 1,297.55 1,309.68 1,285.58 1,299.52 0.0M
2025-02-28 1,291.09 1,293.87 1,275.92 1,290.95 0.0M
2025-02-27 1,312.54 1,313.38 1,298.84 1,301.72 0.0M
2025-02-26 1,335.31 1,338.71 1,317.01 1,319.29 0.0M
2025-02-25 1,331.62 1,339.40 1,323.67 1,325.72 0.0M
2025-02-24 1,351.84 1,351.84 1,328.66 1,337.17 0.0M
2025-02-21 1,338.82 1,348.31 1,331.61 1,331.61 0.0M
2025-02-20 1,331.49 1,343.23 1,327.90 1,329.84 0.0M
2025-02-19 1,356.18 1,364.88 1,326.81 1,331.61 0.0M
2025-02-18 1,361.57 1,361.57 1,345.11 1,353.18 0.0M
2025-02-17 1,345.32 1,372.46 1,339.37 1,361.57 0.0M
2025-02-14 1,312.42 1,360.62 1,307.85 1,343.50 0.0M
2025-02-13 1,268.77 1,313.54 1,268.77 1,313.54 0.0M
2025-02-12 1,242.92 1,262.72 1,235.84 1,257.94 0.0M
2025-02-11 1,248.61 1,248.61 1,223.26 1,229.43 0.0M
2025-02-10 1,283.27 1,285.59 1,273.18 1,273.66 0.0M
2025-02-07 1,315.02 1,315.02 1,281.41 1,282.94 0.0M
2025-02-06 1,269.77 1,316.01 1,264.23 1,314.63 0.0M
2025-02-05 1,311.99 1,311.99 1,255.29 1,265.80 0.0M
2025-02-04 1,289.39 1,289.39 1,269.95 1,285.45 0.0M
2025-02-03 1,281.48 1,287.60 1,270.74 1,282.41 0.0M
2025-01-31 1,295.95 1,304.09 1,284.92 1,299.45 0.0M
2025-01-30 1,292.06 1,301.21 1,287.82 1,295.24 0.0M
2025-01-29 1,286.43 1,290.45 1,271.01 1,286.23 0.0M
2025-01-28 1,270.42 1,276.11 1,263.46 1,275.61 0.0M
2025-01-27 1,260.44 1,279.68 1,260.44 1,269.50 0.0M
2025-01-24 1,256.09 1,281.15 1,255.78 1,272.38 0.0M
2025-01-23 1,234.12 1,237.46 1,226.86 1,231.98 0.0M
2025-01-22 1,232.73 1,239.47 1,227.85 1,234.62 0.0M
2025-01-21 1,230.19 1,234.61 1,221.26 1,234.61 0.0M
2025-01-20 1,231.17 1,233.27 1,222.32 1,232.15 0.0M
2025-01-17 1,217.46 1,231.56 1,217.46 1,231.18 0.0M
2025-01-16 1,224.04 1,224.04 1,205.51 1,211.07 0.0M
2025-01-15 1,206.38 1,219.46 1,206.38 1,217.45 0.0M
2025-01-14 1,223.60 1,223.60 1,198.99 1,204.96 0.0M
2025-01-13 1,205.42 1,219.78 1,205.34 1,217.28 0.0M
2025-01-10 1,226.19 1,226.19 1,205.42 1,205.42 0.0M
2025-01-09 1,209.50 1,222.24 1,205.64 1,214.63 0.0M
2025-01-08 1,230.83 1,231.60 1,197.99 1,207.49 0.0M
2025-01-07 1,221.72 1,247.48 1,221.72 1,229.68 0.0M
2025-01-03 1,225.59 1,227.68 1,212.67 1,212.71 0.0M
2025-01-02 1,208.90 1,226.33 1,205.91 1,226.33 0.0M