Helsinki Chemicals

HX5520PI
🏛️ finland →
1,592.13
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 1,596.31 1,596.31 1,582.08 1,592.13 0.0M
2025-09-25 1,618.09 1,618.09 1,590.45 1,590.45 0.0M
2025-09-24 1,640.70 1,640.70 1,603.85 1,609.72 0.0M
2025-09-23 1,613.07 1,639.03 1,613.07 1,624.79 0.0M
2025-09-22 1,621.44 1,623.12 1,606.37 1,607.20 0.0M
2025-09-19 1,608.04 1,625.63 1,608.04 1,609.72 0.0M
2025-09-18 1,624.79 1,624.79 1,602.18 1,608.04 0.0M
2025-09-17 1,634.00 1,634.00 1,613.07 1,623.12 0.0M
2025-09-16 1,637.35 1,664.15 1,631.49 1,634.00 0.0M
2025-09-15 1,644.05 1,654.10 1,630.65 1,636.52 0.0M
2025-09-12 1,644.05 1,644.89 1,621.44 1,637.35 0.0M
2025-09-11 1,648.24 1,654.10 1,634.00 1,639.87 0.0M
2025-09-10 1,659.13 1,664.99 1,642.38 1,644.05 0.0M
2025-09-09 1,672.53 1,685.09 1,653.27 1,653.27 0.0M
2025-09-08 1,653.27 1,666.67 1,651.59 1,664.99 0.0M
2025-09-05 1,644.05 1,662.48 1,631.49 1,651.59 0.0M
2025-09-04 1,618.09 1,639.87 1,618.09 1,628.98 0.0M
2025-09-03 1,634.00 1,646.57 1,627.30 1,627.30 0.0M
2025-09-02 1,662.48 1,670.02 1,625.63 1,625.63 0.0M
2025-09-01 1,666.67 1,676.72 1,656.62 1,657.45 0.0M
2025-08-29 1,667.50 1,676.72 1,651.59 1,654.94 0.0M
2025-08-28 1,685.09 1,690.12 1,664.99 1,664.99 0.0M
2025-08-27 1,695.14 1,698.49 1,675.04 1,676.72 0.0M
2025-08-26 1,693.47 1,711.89 1,691.79 1,695.14 0.0M
2025-08-25 1,701.84 1,711.89 1,688.44 1,688.44 0.0M
2025-08-22 1,662.48 1,708.54 1,662.48 1,701.84 0.0M
2025-08-21 1,665.83 1,671.69 1,652.43 1,660.80 0.0M
2025-08-20 1,671.69 1,674.20 1,655.78 1,668.34 0.0M
2025-08-19 1,626.47 1,675.04 1,626.47 1,675.04 0.0M
2025-08-18 1,637.35 1,637.35 1,611.39 1,618.93 0.0M
2025-08-15 1,626.47 1,642.38 1,626.47 1,631.49 0.0M
2025-08-14 1,641.54 1,644.05 1,611.39 1,620.60 0.0M
2025-08-13 1,637.35 1,649.92 1,625.63 1,633.17 0.0M
2025-08-12 1,630.65 1,638.19 1,623.12 1,636.52 0.0M
2025-08-11 1,649.92 1,660.80 1,629.82 1,629.82 0.0M
2025-08-08 1,627.30 1,643.22 1,624.79 1,641.54 0.0M
2025-08-07 1,601.34 1,626.47 1,597.99 1,621.44 0.0M
2025-08-06 1,592.13 1,608.04 1,587.94 1,587.94 0.0M
2025-08-05 1,580.40 1,590.45 1,573.70 1,584.59 0.0M
2025-08-04 1,559.46 1,579.56 1,559.46 1,567.84 0.0M
2025-08-01 1,574.54 1,575.38 1,552.76 1,552.76 0.0M
2025-07-31 1,572.86 1,583.75 1,564.49 1,564.49 0.0M
2025-07-30 1,597.15 1,618.09 1,585.43 1,589.61 0.0M
2025-07-29 1,608.88 1,613.07 1,564.49 1,564.49 0.0M
2025-07-28 1,624.79 1,638.19 1,596.31 1,603.85 0.0M
2025-07-25 1,621.44 1,625.63 1,612.23 1,612.23 0.0M
2025-07-24 1,610.55 1,644.89 1,610.55 1,626.47 0.0M
2025-07-23 1,566.16 1,619.77 1,566.16 1,615.58 0.0M
2025-07-22 1,546.06 1,564.49 1,544.39 1,561.14 0.0M
2025-07-21 1,577.89 1,577.89 1,542.71 1,546.06 0.0M
2025-07-18 1,550.25 1,595.48 1,550.25 1,557.79 0.0M
2025-07-17 1,552.76 1,572.03 1,551.93 1,555.28 0.0M
2025-07-16 1,557.79 1,561.98 1,541.04 1,541.04 0.0M
2025-07-15 1,561.98 1,579.56 1,559.46 1,559.46 0.0M
2025-07-14 1,555.28 1,561.98 1,551.09 1,556.95 0.0M
2025-07-11 1,541.04 1,570.35 1,541.04 1,568.68 0.0M
2025-07-10 1,614.74 1,614.74 1,525.13 1,546.06 0.0M
2025-07-09 1,634.84 1,634.84 1,614.74 1,614.74 0.0M
2025-07-08 1,601.34 1,634.84 1,598.83 1,631.49 0.0M
2025-07-07 1,619.77 1,621.44 1,598.83 1,598.83 0.0M
2025-07-04 1,631.49 1,638.19 1,618.93 1,632.33 0.0M
2025-07-03 1,670.85 1,674.20 1,629.82 1,633.17 0.0M
2025-07-02 1,643.22 1,683.42 1,643.22 1,670.02 0.0M
2025-07-01 1,645.73 1,649.92 1,631.49 1,645.73 0.0M
2025-06-30 1,670.02 1,670.02 1,639.87 1,647.40 0.0M
2025-06-27 1,648.24 1,668.34 1,643.22 1,668.34 0.0M
2025-06-26 1,623.95 1,628.98 1,615.58 1,628.98 0.0M
2025-06-25 1,640.70 1,648.24 1,617.25 1,618.93 0.0M
2025-06-24 1,648.24 1,662.48 1,638.19 1,643.22 0.0M
2025-06-23 1,629.82 1,654.10 1,621.44 1,636.52 0.0M
2025-06-19 1,616.42 1,644.05 1,616.42 1,629.82 0.0M
2025-06-18 1,644.89 1,649.92 1,625.63 1,629.82 0.0M
2025-06-17 1,651.59 1,658.29 1,636.52 1,644.05 0.0M
2025-06-16 1,634.00 1,659.97 1,619.77 1,653.27 0.0M
2025-06-13 1,623.12 1,643.22 1,623.12 1,630.65 0.0M
2025-06-12 1,661.64 1,661.64 1,635.68 1,644.89 0.0M
2025-06-11 1,641.54 1,683.42 1,641.54 1,666.67 0.0M
2025-06-10 1,623.12 1,641.54 1,615.58 1,641.54 0.0M
2025-06-09 1,610.55 1,631.49 1,608.88 1,619.77 0.0M
2025-06-06 1,608.04 1,623.12 1,603.02 1,609.72 0.0M
2025-06-05 1,607.20 1,617.25 1,595.48 1,615.58 0.0M
2025-06-04 1,599.66 1,621.44 1,595.48 1,606.37 0.0M
2025-06-03 1,624.79 1,624.79 1,587.94 1,597.99 0.0M
2025-06-02 1,624.79 1,639.03 1,615.58 1,618.93 0.0M
2025-05-30 1,642.38 1,653.27 1,620.60 1,620.60 0.0M
2025-05-28 1,649.92 1,653.27 1,637.35 1,645.73 0.0M
2025-05-27 1,631.49 1,659.13 1,628.14 1,645.73 0.0M
2025-05-26 1,627.30 1,640.70 1,627.30 1,627.30 0.0M
2025-05-23 1,640.70 1,649.92 1,597.15 1,614.74 0.0M
2025-05-22 1,654.10 1,662.48 1,633.17 1,640.70 0.0M
2025-05-21 1,656.62 1,656.62 1,634.84 1,651.59 0.0M
2025-05-20 1,636.52 1,664.99 1,625.63 1,654.94 0.0M
2025-05-19 1,624.79 1,639.03 1,616.42 1,634.00 0.0M
2025-05-16 1,646.57 1,646.57 1,617.25 1,619.77 0.0M
2025-05-15 1,626.47 1,641.54 1,624.79 1,634.84 0.0M
2025-05-14 1,632.33 1,642.38 1,614.74 1,626.47 0.0M
2025-05-13 1,615.58 1,644.05 1,615.58 1,630.65 0.0M
2025-05-12 1,582.91 1,628.14 1,582.91 1,614.74 0.0M
2025-05-09 1,583.75 1,593.80 1,565.33 1,565.33 0.0M
2025-05-08 1,549.41 1,578.73 1,549.41 1,572.86 0.0M
2025-05-07 1,540.20 1,554.44 1,539.36 1,548.58 0.0M
2025-05-06 1,531.83 1,546.90 1,528.48 1,537.69 0.0M
2025-05-05 1,530.15 1,541.04 1,521.78 1,534.34 0.0M
2025-05-02 1,528.48 1,535.18 1,512.56 1,525.13 0.0M
2025-04-30 1,499.16 1,539.36 1,499.16 1,520.10 0.0M
2025-04-29 1,496.65 1,526.80 1,487.44 1,500.84 0.0M
2025-04-28 1,506.70 1,522.61 1,484.09 1,496.65 0.0M
2025-04-25 1,671.69 1,671.69 1,423.79 1,516.75 0.0M
2025-04-24 1,675.04 1,681.74 1,663.32 1,671.69 0.0M
2025-04-23 1,659.97 1,688.44 1,659.97 1,678.39 0.0M
2025-04-22 1,639.03 1,652.43 1,620.60 1,649.08 0.0M
2025-04-17 1,649.92 1,649.92 1,630.65 1,638.19 0.0M
2025-04-16 1,655.78 1,655.78 1,634.00 1,650.75 0.0M
2025-04-15 1,638.19 1,662.48 1,634.84 1,659.97 0.0M
2025-04-14 1,613.90 1,628.14 1,597.15 1,628.14 0.0M
2025-04-11 1,564.49 1,581.24 1,537.69 1,577.05 0.0M
2025-04-10 1,516.75 1,632.33 1,516.75 1,554.44 0.0M
2025-04-09 1,520.10 1,539.36 1,493.30 1,516.75 0.0M
2025-04-08 1,549.41 1,592.96 1,549.41 1,563.65 0.0M
2025-04-07 1,530.99 1,607.20 1,508.38 1,531.83 0.0M
2025-04-04 1,635.68 1,647.40 1,581.24 1,593.80 0.0M
2025-04-03 1,675.04 1,701.84 1,655.78 1,662.48 0.0M
2025-04-02 1,716.92 1,718.59 1,688.44 1,710.22 0.0M
2025-04-01 1,691.79 1,711.89 1,681.74 1,708.54 0.0M
2025-03-31 1,703.52 1,703.52 1,674.20 1,680.07 0.0M
2025-03-28 1,731.99 1,747.07 1,710.22 1,716.92 0.0M
2025-03-27 1,742.04 1,747.07 1,711.89 1,726.97 0.0M
2025-03-26 1,765.49 1,765.49 1,730.32 1,740.37 0.0M
2025-03-25 1,733.67 1,762.14 1,733.67 1,748.74 0.0M
2025-03-24 1,763.82 1,763.82 1,740.37 1,745.39 0.0M
2025-03-21 1,793.97 1,793.97 1,740.37 1,748.74 0.0M
2025-03-20 1,820.77 1,822.45 1,783.92 1,800.67 0.0M
2025-03-19 1,830.82 1,840.87 1,817.42 1,819.10 0.0M
2025-03-18 1,844.22 1,869.35 1,824.12 1,829.15 0.0M
2025-03-17 1,842.55 1,857.62 1,840.87 1,844.22 0.0M
2025-03-14 1,822.45 1,854.27 1,822.45 1,834.17 0.0M
2025-03-13 1,825.80 1,850.92 1,817.42 1,817.42 0.0M
2025-03-12 1,840.87 1,864.32 1,835.85 1,840.87 0.0M
2025-03-11 1,845.90 1,882.75 1,835.85 1,840.87 0.0M
2025-03-10 1,847.57 1,852.60 1,827.47 1,842.55 0.0M
2025-03-07 1,837.52 1,859.30 1,820.77 1,849.25 0.0M
2025-03-06 1,802.35 1,847.57 1,802.35 1,845.90 0.0M
2025-03-05 1,745.39 1,805.70 1,745.39 1,788.94 0.0M
2025-03-04 1,758.79 1,760.47 1,715.24 1,725.29 0.0M
2025-03-03 1,775.54 1,802.35 1,760.47 1,773.87 0.0M
2025-02-28 1,800.67 1,804.02 1,773.87 1,778.89 0.0M
2025-02-27 1,805.70 1,810.72 1,788.94 1,802.35 0.0M
2025-02-26 1,817.42 1,829.15 1,810.72 1,814.07 0.0M
2025-02-25 1,817.42 1,830.82 1,810.72 1,810.72 0.0M
2025-02-24 1,825.80 1,832.50 1,807.37 1,830.82 0.0M
2025-02-21 1,822.45 1,837.52 1,814.07 1,819.10 0.0M
2025-02-20 1,802.35 1,812.40 1,790.62 1,800.67 0.0M
2025-02-19 1,829.15 1,840.87 1,775.54 1,795.64 0.0M
2025-02-18 1,814.07 1,827.47 1,787.27 1,827.47 0.0M
2025-02-17 1,800.67 1,827.47 1,800.67 1,819.10 0.0M
2025-02-14 1,788.94 1,805.70 1,770.52 1,805.70 0.0M
2025-02-13 1,726.97 1,795.64 1,725.29 1,795.64 0.0M
2025-02-12 1,683.42 1,750.42 1,683.42 1,726.97 0.0M
2025-02-11 1,693.47 1,693.47 1,652.43 1,678.39 0.0M
2025-02-10 1,809.05 1,829.15 1,804.02 1,827.47 0.0M
2025-02-07 1,798.99 1,807.37 1,792.29 1,802.35 0.0M
2025-02-06 1,770.52 1,804.02 1,762.14 1,804.02 0.0M
2025-02-05 1,773.87 1,773.87 1,738.69 1,763.82 0.0M
2025-02-04 1,770.52 1,773.87 1,750.42 1,773.87 0.0M
2025-02-03 1,753.77 1,765.49 1,730.32 1,765.49 0.0M
2025-01-31 1,782.24 1,788.94 1,762.14 1,782.24 0.0M
2025-01-30 1,775.54 1,790.62 1,763.82 1,775.54 0.0M
2025-01-29 1,762.14 1,770.52 1,745.39 1,762.14 0.0M
2025-01-28 1,740.37 1,753.77 1,730.32 1,753.77 0.0M
2025-01-27 1,726.97 1,745.39 1,726.97 1,740.37 0.0M
2025-01-24 1,725.29 1,748.74 1,725.29 1,740.37 0.0M
2025-01-23 1,723.62 1,731.99 1,718.59 1,725.29 0.0M
2025-01-22 1,726.97 1,733.67 1,720.27 1,726.97 0.0M
2025-01-21 1,703.52 1,730.32 1,700.17 1,730.32 0.0M
2025-01-20 1,718.59 1,723.62 1,700.17 1,711.89 0.0M
2025-01-17 1,700.17 1,721.94 1,700.17 1,716.92 0.0M
2025-01-16 1,703.52 1,713.57 1,686.77 1,706.87 0.0M
2025-01-15 1,665.83 1,693.47 1,663.32 1,690.12 0.0M
2025-01-14 1,672.53 1,681.74 1,654.94 1,666.67 0.0M
2025-01-13 1,664.15 1,674.20 1,649.92 1,664.99 0.0M
2025-01-10 1,674.20 1,678.39 1,662.48 1,662.48 0.0M
2025-01-09 1,661.64 1,678.39 1,652.43 1,663.32 0.0M
2025-01-08 1,658.29 1,673.37 1,634.84 1,658.29 0.0M
2025-01-07 1,662.48 1,683.42 1,639.87 1,657.45 0.0M
2025-01-03 1,650.75 1,673.37 1,646.57 1,654.10 0.0M
2025-01-02 1,639.87 1,667.50 1,638.19 1,667.50 0.0M