Helsinki Basic Resources

HX5510PI
🏛️ finland →
1,078.51
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 1,076.89 1,082.33 1,074.44 1,078.51 0.0M
2025-09-25 1,088.17 1,096.81 1,071.57 1,071.67 0.0M
2025-09-24 1,096.96 1,096.96 1,080.65 1,086.43 0.0M
2025-09-23 1,090.58 1,116.81 1,089.62 1,103.42 0.0M
2025-09-22 1,084.66 1,093.67 1,078.60 1,090.70 0.0M
2025-09-19 1,079.69 1,093.67 1,075.23 1,075.90 0.0M
2025-09-18 1,102.74 1,102.74 1,076.04 1,078.26 0.0M
2025-09-17 1,113.85 1,124.80 1,102.62 1,103.67 0.0M
2025-09-16 1,094.07 1,119.67 1,092.55 1,112.69 0.0M
2025-09-15 1,092.11 1,104.46 1,085.61 1,090.66 0.0M
2025-09-12 1,091.92 1,094.43 1,078.86 1,083.79 0.0M
2025-09-11 1,092.35 1,094.37 1,078.25 1,085.94 0.0M
2025-09-10 1,105.80 1,110.46 1,085.40 1,088.47 0.0M
2025-09-09 1,119.32 1,128.57 1,100.28 1,100.60 0.0M
2025-09-08 1,113.17 1,116.32 1,104.93 1,116.32 0.0M
2025-09-05 1,107.49 1,125.36 1,103.71 1,109.10 0.0M
2025-09-04 1,103.22 1,126.19 1,096.64 1,097.12 0.0M
2025-09-03 1,113.02 1,117.52 1,099.13 1,102.40 0.0M
2025-09-02 1,127.87 1,134.33 1,105.69 1,109.02 0.0M
2025-09-01 1,137.15 1,145.42 1,126.13 1,127.99 0.0M
2025-08-29 1,125.04 1,137.05 1,124.39 1,131.78 0.0M
2025-08-28 1,150.84 1,160.26 1,136.41 1,137.42 0.0M
2025-08-27 1,176.13 1,179.52 1,144.71 1,146.46 0.0M
2025-08-26 1,175.56 1,183.08 1,168.50 1,170.44 0.0M
2025-08-25 1,176.28 1,185.58 1,175.08 1,176.74 0.0M
2025-08-22 1,146.81 1,177.18 1,146.21 1,176.10 0.0M
2025-08-21 1,135.91 1,139.79 1,126.51 1,138.40 0.0M
2025-08-20 1,140.68 1,144.25 1,134.22 1,140.01 0.0M
2025-08-19 1,116.95 1,145.73 1,116.91 1,144.89 0.0M
2025-08-18 1,121.83 1,121.83 1,106.02 1,111.29 0.0M
2025-08-15 1,118.03 1,131.10 1,118.03 1,119.84 0.0M
2025-08-14 1,122.51 1,125.00 1,107.74 1,110.56 0.0M
2025-08-13 1,126.05 1,127.27 1,116.30 1,125.92 0.0M
2025-08-12 1,124.92 1,127.46 1,108.94 1,122.50 0.0M
2025-08-11 1,142.68 1,146.37 1,121.72 1,122.38 0.0M
2025-08-08 1,124.89 1,140.05 1,124.14 1,138.83 0.0M
2025-08-07 1,083.08 1,127.99 1,083.08 1,119.95 0.0M
2025-08-06 1,060.72 1,084.43 1,060.14 1,075.89 0.0M
2025-08-05 1,046.47 1,057.72 1,042.42 1,056.79 0.0M
2025-08-04 1,047.78 1,050.72 1,035.37 1,041.20 0.0M
2025-08-01 1,052.62 1,057.76 1,041.79 1,044.78 0.0M
2025-07-31 1,085.16 1,085.16 1,054.83 1,054.83 0.0M
2025-07-30 1,099.39 1,109.41 1,094.21 1,095.78 0.0M
2025-07-29 1,130.21 1,130.95 1,100.74 1,117.80 0.0M
2025-07-28 1,151.30 1,151.30 1,123.41 1,131.03 0.0M
2025-07-25 1,106.64 1,143.27 1,105.41 1,137.17 0.0M
2025-07-24 1,093.52 1,120.61 1,084.03 1,103.44 0.0M
2025-07-23 1,095.28 1,112.93 1,095.28 1,103.29 0.0M
2025-07-22 1,086.13 1,086.13 1,066.67 1,077.58 0.0M
2025-07-21 1,070.15 1,092.48 1,070.15 1,082.77 0.0M
2025-07-18 1,084.30 1,084.30 1,061.72 1,065.63 0.0M
2025-07-17 1,109.19 1,123.13 1,085.54 1,086.61 0.0M
2025-07-16 1,103.96 1,108.79 1,099.46 1,102.45 0.0M
2025-07-15 1,109.87 1,123.92 1,109.73 1,109.73 0.0M
2025-07-14 1,108.33 1,111.96 1,101.40 1,105.78 0.0M
2025-07-11 1,119.58 1,121.25 1,108.25 1,114.12 0.0M
2025-07-10 1,106.60 1,144.62 1,106.60 1,123.13 0.0M
2025-07-09 1,092.31 1,101.97 1,085.21 1,101.20 0.0M
2025-07-08 1,081.77 1,091.45 1,075.60 1,091.45 0.0M
2025-07-07 1,078.51 1,085.60 1,073.55 1,081.08 0.0M
2025-07-04 1,098.31 1,098.31 1,086.09 1,093.48 0.0M
2025-07-03 1,119.72 1,126.18 1,103.36 1,106.42 0.0M
2025-07-02 1,073.99 1,124.00 1,073.99 1,118.35 0.0M
2025-07-01 1,077.56 1,078.61 1,061.20 1,067.83 0.0M
2025-06-30 1,095.75 1,095.75 1,074.91 1,076.52 0.0M
2025-06-27 1,086.98 1,096.09 1,084.60 1,095.05 0.0M
2025-06-26 1,050.78 1,077.40 1,050.29 1,077.40 0.0M
2025-06-25 1,075.05 1,075.05 1,043.58 1,046.97 0.0M
2025-06-24 1,083.00 1,089.72 1,075.05 1,077.69 0.0M
2025-06-23 1,096.40 1,096.40 1,067.05 1,072.58 0.0M
2025-06-19 1,048.20 1,115.44 1,048.20 1,099.09 0.0M
2025-06-18 1,039.44 1,046.12 1,036.23 1,046.12 0.0M
2025-06-17 1,048.25 1,051.48 1,035.67 1,038.86 0.0M
2025-06-16 1,038.65 1,054.08 1,038.22 1,043.32 0.0M
2025-06-13 1,041.75 1,049.74 1,032.15 1,038.69 0.0M
2025-06-12 1,066.53 1,066.53 1,040.63 1,057.53 0.0M
2025-06-11 1,087.03 1,089.76 1,069.09 1,069.09 0.0M
2025-06-10 1,076.59 1,086.77 1,071.81 1,086.77 0.0M
2025-06-09 1,065.15 1,075.90 1,061.45 1,074.57 0.0M
2025-06-06 1,076.25 1,076.25 1,060.47 1,062.78 0.0M
2025-06-05 1,077.75 1,080.55 1,064.88 1,078.19 0.0M
2025-06-04 1,077.67 1,086.81 1,073.63 1,077.09 0.0M
2025-06-03 1,083.86 1,083.86 1,064.91 1,073.08 0.0M
2025-06-02 1,089.77 1,100.10 1,079.91 1,079.91 0.0M
2025-05-30 1,100.26 1,108.34 1,092.06 1,095.28 0.0M
2025-05-28 1,104.68 1,107.39 1,097.40 1,101.94 0.0M
2025-05-27 1,103.81 1,114.32 1,102.00 1,111.07 0.0M
2025-05-26 1,103.86 1,110.61 1,102.52 1,104.64 0.0M
2025-05-23 1,116.34 1,127.15 1,074.79 1,092.27 0.0M
2025-05-22 1,139.43 1,154.51 1,108.92 1,113.19 0.0M
2025-05-21 1,124.51 1,124.51 1,109.50 1,119.78 0.0M
2025-05-20 1,100.98 1,131.62 1,096.87 1,123.01 0.0M
2025-05-19 1,108.01 1,114.57 1,091.51 1,100.03 0.0M
2025-05-16 1,122.93 1,122.93 1,103.82 1,110.70 0.0M
2025-05-15 1,118.46 1,119.02 1,102.76 1,119.02 0.0M
2025-05-14 1,122.71 1,127.52 1,113.72 1,122.42 0.0M
2025-05-13 1,112.22 1,130.62 1,111.87 1,123.22 0.0M
2025-05-12 1,083.95 1,121.22 1,081.11 1,111.96 0.0M
2025-05-09 1,053.26 1,066.06 1,052.25 1,062.72 0.0M
2025-05-08 1,033.62 1,054.16 1,033.62 1,051.84 0.0M
2025-05-07 1,032.74 1,046.19 1,030.93 1,038.54 0.0M
2025-05-06 1,048.95 1,049.79 1,028.29 1,032.47 0.0M
2025-05-05 1,050.23 1,051.80 1,043.82 1,047.05 0.0M
2025-05-02 1,054.35 1,078.23 1,050.56 1,052.29 0.0M
2025-04-30 1,043.94 1,057.59 1,033.61 1,042.71 0.0M
2025-04-29 1,052.71 1,066.87 1,043.67 1,047.34 0.0M
2025-04-28 1,035.10 1,056.77 1,033.78 1,052.56 0.0M
2025-04-25 1,052.72 1,055.98 1,026.34 1,037.24 0.0M
2025-04-24 1,043.48 1,045.94 1,023.27 1,038.40 0.0M
2025-04-23 1,023.29 1,041.07 1,023.29 1,029.83 0.0M
2025-04-22 998.99 1,014.76 987.27 1,014.76 0.0M
2025-04-17 996.55 1,004.87 993.50 999.28 0.0M
2025-04-16 1,006.79 1,006.84 990.71 1,001.99 0.0M
2025-04-15 1,015.41 1,023.09 1,011.51 1,017.23 0.0M
2025-04-14 1,010.76 1,017.73 1,006.34 1,014.86 0.0M
2025-04-11 990.21 990.89 959.67 986.67 0.0M
2025-04-10 964.28 1,060.00 964.28 986.19 0.0M
2025-04-09 964.53 979.43 948.32 963.31 0.0M
2025-04-08 1,006.44 1,030.72 1,001.94 1,005.33 0.0M
2025-04-07 1,020.67 1,029.46 948.43 992.54 0.0M
2025-04-04 1,070.53 1,075.26 1,007.61 1,026.23 0.0M
2025-04-03 1,088.54 1,099.99 1,079.99 1,082.20 0.0M
2025-04-02 1,109.49 1,117.76 1,103.07 1,111.15 0.0M
2025-04-01 1,103.20 1,118.06 1,088.41 1,113.00 0.0M
2025-03-31 1,114.79 1,114.79 1,094.82 1,095.41 0.0M
2025-03-28 1,118.16 1,138.94 1,118.16 1,125.05 0.0M
2025-03-27 1,144.30 1,144.30 1,130.49 1,139.91 0.0M
2025-03-26 1,158.59 1,158.59 1,146.85 1,147.21 0.0M
2025-03-25 1,164.50 1,167.73 1,154.70 1,154.70 0.0M
2025-03-24 1,180.04 1,181.00 1,155.66 1,160.49 0.0M
2025-03-21 1,198.24 1,202.05 1,169.65 1,172.43 0.0M
2025-03-20 1,220.24 1,220.24 1,197.32 1,205.57 0.0M
2025-03-19 1,212.88 1,220.98 1,210.25 1,216.58 0.0M
2025-03-18 1,231.84 1,242.18 1,216.85 1,217.25 0.0M
2025-03-17 1,226.95 1,236.99 1,224.47 1,228.05 0.0M
2025-03-14 1,208.73 1,220.71 1,197.37 1,218.42 0.0M
2025-03-13 1,205.26 1,210.72 1,198.65 1,204.40 0.0M
2025-03-12 1,235.63 1,235.63 1,200.47 1,212.38 0.0M
2025-03-11 1,249.83 1,264.66 1,222.13 1,226.32 0.0M
2025-03-10 1,266.03 1,268.49 1,243.74 1,243.74 0.0M
2025-03-07 1,275.37 1,279.09 1,251.89 1,264.04 0.0M
2025-03-06 1,268.97 1,291.97 1,263.44 1,284.21 0.0M
2025-03-05 1,242.60 1,267.85 1,241.73 1,247.80 0.0M
2025-03-04 1,242.12 1,242.12 1,213.12 1,219.87 0.0M
2025-03-03 1,248.77 1,259.74 1,236.56 1,251.04 0.0M
2025-02-28 1,239.74 1,244.12 1,225.37 1,241.39 0.0M
2025-02-27 1,262.40 1,263.03 1,248.08 1,251.04 0.0M
2025-02-26 1,285.93 1,288.61 1,266.65 1,268.97 0.0M
2025-02-25 1,281.96 1,289.63 1,273.40 1,276.17 0.0M
2025-02-24 1,303.01 1,303.01 1,279.61 1,286.82 0.0M
2025-02-21 1,289.28 1,298.94 1,281.80 1,281.80 0.0M
2025-02-20 1,283.07 1,295.42 1,279.76 1,281.43 0.0M
2025-02-19 1,307.41 1,316.35 1,279.14 1,283.75 0.0M
2025-02-18 1,314.46 1,314.46 1,298.83 1,304.31 0.0M
2025-02-17 1,298.08 1,325.06 1,291.40 1,314.04 0.0M
2025-02-14 1,263.66 1,314.96 1,259.02 1,295.71 0.0M
2025-02-13 1,221.84 1,264.31 1,221.84 1,264.31 0.0M
2025-02-12 1,197.64 1,213.66 1,189.74 1,210.18 0.0M
2025-02-11 1,202.93 1,202.93 1,178.01 1,183.54 0.0M
2025-02-10 1,230.63 1,232.57 1,218.66 1,218.77 0.0M
2025-02-07 1,265.63 1,265.63 1,229.47 1,230.83 0.0M
2025-02-06 1,219.31 1,266.69 1,213.76 1,264.79 0.0M
2025-02-05 1,264.45 1,264.45 1,206.08 1,215.59 0.0M
2025-02-04 1,240.41 1,240.41 1,220.75 1,235.89 0.0M
2025-02-03 1,233.29 1,239.32 1,223.68 1,233.32 0.0M
2025-01-31 1,246.50 1,255.12 1,235.60 1,250.27 0.0M
2025-01-30 1,242.86 1,251.96 1,238.59 1,246.28 0.0M
2025-01-29 1,237.91 1,242.80 1,221.33 1,237.70 0.0M
2025-01-28 1,222.50 1,227.66 1,215.45 1,226.97 0.0M
2025-01-27 1,212.88 1,232.12 1,212.88 1,221.51 0.0M
2025-01-24 1,208.34 1,234.18 1,208.00 1,224.61 0.0M
2025-01-23 1,184.83 1,188.43 1,176.61 1,182.40 0.0M
2025-01-22 1,183.06 1,190.03 1,177.53 1,185.10 0.0M
2025-01-21 1,182.27 1,184.81 1,172.39 1,184.81 0.0M
2025-01-20 1,182.08 1,184.76 1,173.66 1,183.68 0.0M
2025-01-17 1,168.86 1,183.20 1,168.38 1,182.23 0.0M
2025-01-16 1,175.66 1,175.66 1,156.03 1,161.43 0.0M
2025-01-15 1,159.78 1,171.70 1,159.78 1,169.68 0.0M
2025-01-14 1,177.75 1,177.75 1,152.67 1,158.18 0.0M
2025-01-13 1,158.89 1,173.78 1,158.89 1,171.58 0.0M
2025-01-10 1,180.40 1,180.40 1,159.03 1,159.03 0.0M
2025-01-09 1,163.49 1,176.63 1,159.61 1,168.87 0.0M
2025-01-08 1,186.72 1,186.72 1,152.08 1,161.60 0.0M
2025-01-07 1,176.56 1,204.28 1,176.56 1,185.54 0.0M
2025-01-03 1,181.70 1,182.24 1,167.57 1,167.57 0.0M
2025-01-02 1,164.65 1,181.11 1,160.53 1,181.11 0.0M