Helsinki Construction & Materials

HX5010PI
🏛️ finland →
905.48
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
2022-12-30 452.81 455.63 449.82 453.72 0.0M
2022-12-29 444.65 453.24 442.07 453.24 0.0M
2022-12-28 449.01 449.01 442.94 444.96 0.0M
2022-12-27 446.97 450.64 442.26 448.83 0.0M
2022-12-23 440.32 445.86 438.18 443.71 0.0M
2022-12-22 448.06 448.06 437.32 442.57 0.0M
2022-12-21 438.53 444.34 435.29 444.34 0.0M
2022-12-20 433.13 435.44 421.20 435.28 0.0M
2022-12-19 443.51 443.89 440.33 442.48 0.0M
2022-12-16 444.52 446.35 439.97 443.51 0.0M
2022-12-15 449.50 452.25 444.74 444.74 0.0M
2022-12-14 455.03 456.65 452.15 454.15 0.0M
2022-12-13 454.04 459.52 450.54 454.80 0.0M
2022-12-12 455.42 455.42 448.36 453.72 0.0M
2022-12-09 449.91 457.23 449.48 457.23 0.0M
2022-12-08 453.59 453.87 450.42 451.30 0.0M
2022-12-07 455.99 456.45 450.93 453.50 0.0M
2022-12-05 459.40 462.04 455.22 458.06 0.0M
2022-12-02 455.70 461.11 454.26 459.81 0.0M
2022-12-01 450.42 458.72 450.42 455.88 0.0M
2022-11-30 446.39 448.55 443.10 447.89 0.0M
2022-11-29 445.82 448.05 443.66 446.31 0.0M
2022-11-28 448.55 448.97 442.69 445.48 0.0M
2022-11-25 448.99 449.96 444.02 449.11 0.0M
2022-11-24 444.89 447.81 443.80 447.55 0.0M
2022-11-23 447.35 447.35 440.92 444.23 0.0M
2022-11-22 445.46 447.68 442.88 446.67 0.0M
2022-11-21 448.53 448.83 440.01 444.70 0.0M
2022-11-18 446.55 451.10 443.55 451.10 0.0M
2022-11-17 449.38 450.88 443.62 445.80 0.0M
2022-11-16 461.64 461.73 448.37 450.05 0.0M
2022-11-15 459.39 460.65 454.35 460.35 0.0M
2022-11-14 461.67 462.21 455.88 459.17 0.0M
2022-11-11 454.69 461.44 453.18 459.79 0.0M
2022-11-10 439.79 450.77 435.16 450.77 0.0M
2022-11-09 440.79 440.79 432.22 440.45 0.0M
2022-11-08 439.25 446.75 437.62 446.75 0.0M
2022-11-07 436.62 441.75 434.39 437.96 0.0M
2022-11-04 430.88 441.28 430.88 438.71 0.0M
2022-11-03 425.85 429.62 424.46 427.45 0.0M
2022-11-02 424.28 431.44 424.28 426.15 0.0M
2022-11-01 422.64 431.03 422.54 423.84 0.0M
2022-10-31 426.36 426.36 420.05 422.74 0.0M
2022-10-28 424.98 426.38 419.37 424.96 0.0M
2022-10-27 433.19 433.19 424.14 428.66 0.0M
2022-10-26 426.24 431.28 423.85 431.09 0.0M
2022-10-25 414.95 425.31 414.95 425.31 0.0M
2022-10-24 414.85 414.85 409.38 414.10 0.0M
2022-10-21 422.42 422.42 410.13 410.13 0.0M
2022-10-20 428.01 428.92 419.45 423.06 0.0M
2022-10-19 436.11 437.66 425.60 426.99 0.0M
2022-10-18 431.22 439.16 430.12 435.36 0.0M
2022-10-17 424.06 433.55 421.72 430.63 0.0M
2022-10-14 425.21 427.41 420.86 424.44 0.0M
2022-10-13 420.96 422.32 410.71 421.95 0.0M
2022-10-12 419.92 421.29 415.88 419.44 0.0M
2022-10-11 418.59 421.83 415.32 419.76 0.0M
2022-10-10 422.35 422.97 417.36 419.97 0.0M
2022-10-07 431.24 431.91 421.12 422.73 0.0M
2022-10-06 430.40 433.71 428.28 429.42 0.0M
2022-10-05 436.18 437.97 426.60 428.89 0.0M
2022-10-04 431.38 436.21 431.32 434.97 0.0M
2022-10-03 428.78 430.58 415.97 428.87 0.0M
2022-09-30 422.89 433.55 422.54 433.55 0.0M
2022-09-29 429.87 429.87 415.82 419.31 0.0M
2022-09-28 424.75 429.06 417.49 429.01 0.0M
2022-09-27 430.14 432.79 424.07 426.61 0.0M
2022-09-26 431.19 435.44 426.50 428.32 0.0M
2022-09-23 442.37 442.46 428.93 433.85 0.0M
2022-09-22 444.19 446.04 441.51 441.69 0.0M
2022-09-21 445.33 448.72 444.37 447.93 0.0M
2022-09-20 460.26 461.34 446.83 447.21 0.0M
2022-09-19 457.18 459.82 453.00 459.11 0.0M
2022-09-16 457.71 460.69 452.83 460.55 0.0M
2022-09-15 461.89 464.70 458.44 459.38 0.0M
2022-09-14 469.91 470.97 460.30 461.87 0.0M
2022-09-13 486.45 486.56 472.30 476.75 0.0M
2022-09-12 482.39 487.56 480.58 484.63 0.0M
2022-09-09 477.29 481.92 476.14 480.28 0.0M
2022-09-08 476.12 480.20 472.94 475.64 0.0M
2022-09-07 477.49 478.70 473.36 477.24 0.0M
2022-09-06 472.09 480.88 472.09 477.51 0.0M
2022-09-05 477.42 479.90 473.68 475.07 0.0M
2022-09-02 484.84 485.63 478.90 485.15 0.0M
2022-09-01 489.63 490.25 481.16 483.71 0.0M
2022-08-31 491.16 494.65 489.15 492.59 0.0M
2022-08-30 487.65 495.39 487.65 489.66 0.0M
2022-08-29 491.42 492.75 485.60 489.83 0.0M
2022-08-26 504.77 506.44 496.04 496.49 0.0M
2022-08-25 499.18 503.95 498.03 503.32 0.0M
2022-08-24 496.51 501.19 493.48 500.41 0.0M
2022-08-23 491.95 498.89 491.95 496.90 0.0M
2022-08-22 499.50 499.91 491.11 493.35 0.0M
2022-08-19 501.69 505.51 499.35 499.84 0.0M
2022-08-18 505.59 508.63 501.74 502.83 0.0M
2022-08-17 517.13 517.13 502.18 505.96 0.0M
2022-08-16 516.75 518.50 513.58 516.90 0.0M
2022-08-15 514.11 520.53 514.11 516.83 0.0M
2022-08-12 509.23 514.87 507.57 510.75 0.0M
2022-08-11 506.82 508.81 504.07 507.45 0.0M
2022-08-10 494.38 506.60 489.36 504.64 0.0M
2022-08-09 496.89 497.33 492.35 496.94 0.0M
2022-08-08 495.28 497.99 493.45 496.41 0.0M
2022-08-05 494.94 496.79 486.79 492.09 0.0M
2022-08-04 490.35 492.45 488.58 491.43 0.0M
2022-08-03 478.16 488.60 477.44 488.03 0.0M
2022-08-02 485.56 485.56 475.46 477.98 0.0M
2022-08-01 491.20 491.73 485.97 485.97 0.0M
2022-07-29 484.45 489.18 483.49 488.53 0.0M
2022-07-28 486.85 492.89 479.59 483.43 0.0M
2022-07-27 488.28 488.28 477.78 479.33 0.0M
2022-07-26 483.97 487.44 477.65 482.78 0.0M
2022-07-25 483.24 487.51 479.96 486.29 0.0M
2022-07-22 482.40 488.13 481.88 485.35 0.0M
2022-07-21 474.49 485.58 474.49 482.28 0.0M
2022-07-20 478.48 482.79 476.81 481.13 0.0M
2022-07-19 473.22 478.42 470.44 477.47 0.0M
2022-07-18 471.79 477.48 471.79 474.61 0.0M
2022-07-15 462.59 469.49 462.25 469.21 0.0M
2022-07-14 462.04 464.99 458.77 461.94 0.0M
2022-07-13 465.04 467.73 458.31 460.72 0.0M
2022-07-12 461.91 468.02 458.15 467.32 0.0M
2022-07-11 464.38 466.52 459.86 462.98 0.0M
2022-07-08 463.82 469.08 461.84 467.68 0.0M
2022-07-07 459.92 465.82 458.16 463.96 0.0M
2022-07-06 455.89 460.78 454.83 456.87 0.0M
2022-07-05 457.79 458.63 446.02 453.51 0.0M
2022-07-04 462.32 462.47 454.63 454.97 0.0M
2022-07-01 455.92 457.89 450.81 456.25 0.0M
2022-06-30 457.37 457.37 445.33 456.08 0.0M
2022-06-29 467.11 468.34 462.55 463.98 0.0M
2022-06-28 467.58 473.49 462.68 468.64 0.0M
2022-06-27 458.23 467.78 457.87 464.25 0.0M
2022-06-23 466.80 467.24 455.23 457.01 0.0M
2022-06-22 464.29 466.68 457.99 465.95 0.0M
2022-06-21 473.51 476.92 467.09 470.33 0.0M
2022-06-20 470.17 470.17 464.21 469.34 0.0M
2022-06-17 467.58 474.24 466.11 468.02 0.0M
2022-06-16 482.46 482.77 463.70 466.00 0.0M
2022-06-15 486.31 488.58 482.38 482.38 0.0M
2022-06-14 488.81 488.94 477.96 481.88 0.0M
2022-06-13 496.03 496.56 482.57 486.54 0.0M
2022-06-10 510.60 510.60 498.07 500.67 0.0M
2022-06-09 522.90 522.90 511.67 511.67 0.0M
2022-06-08 531.14 531.14 520.43 524.77 0.0M
2022-06-07 535.39 536.07 527.29 528.84 0.0M
2022-06-06 533.26 537.23 529.13 535.25 0.0M
2022-06-03 537.32 537.57 530.95 532.81 0.0M
2022-06-02 534.17 536.92 531.64 533.09 0.0M
2022-06-01 536.91 539.05 531.09 532.59 0.0M
2022-05-31 540.13 541.09 535.13 535.85 0.0M
2022-05-30 542.74 548.32 540.81 540.88 0.0M
2022-05-27 523.79 540.81 523.79 539.70 0.0M
2022-05-25 523.76 526.37 516.49 523.60 0.0M
2022-05-24 527.91 528.99 521.79 521.79 0.0M
2022-05-23 531.56 533.54 526.23 531.59 0.0M
2022-05-20 528.31 536.07 525.15 525.28 0.0M
2022-05-19 523.06 526.34 519.14 525.17 0.0M
2022-05-18 538.55 541.66 529.52 530.24 0.0M
2022-05-17 531.20 539.03 531.20 537.12 0.0M
2022-05-16 526.99 529.25 521.27 526.90 0.0M
2022-05-13 522.94 529.13 522.93 527.02 0.0M
2022-05-12 516.57 519.91 509.37 519.36 0.0M
2022-05-11 508.19 516.85 504.99 516.85 0.0M
2022-05-10 502.57 511.93 502.57 505.44 0.0M
2022-05-09 516.65 516.89 500.08 501.75 0.0M
2022-05-06 523.71 523.71 515.90 520.62 0.0M
2022-05-05 540.02 541.11 523.65 525.34 0.0M
2022-05-04 542.23 542.23 533.99 537.42 0.0M
2022-05-03 549.66 549.66 536.87 538.64 0.0M
2022-05-02 553.39 557.11 540.98 546.68 0.0M
2022-04-29 554.79 558.18 550.55 556.48 0.0M
2022-04-28 557.72 557.72 544.81 547.82 0.0M
2022-04-27 544.31 548.32 539.17 546.84 0.0M
2022-04-26 545.68 552.07 543.13 545.39 0.0M
2022-04-25 549.99 551.44 539.61 544.04 0.0M
2022-04-22 563.68 563.68 553.51 554.63 0.0M
2022-04-21 561.57 570.62 561.57 565.92 0.0M
2022-04-20 556.94 564.29 551.28 559.30 0.0M
2022-04-19 554.84 562.07 554.10 556.29 0.0M
2022-04-14 552.55 556.27 552.03 553.35 0.0M
2022-04-13 555.97 560.46 547.70 550.86 0.0M
2022-04-12 550.96 556.72 547.87 554.90 0.0M
2022-04-11 567.70 568.59 556.13 556.13 0.0M
2022-04-08 567.34 570.64 562.91 569.29 0.0M
2022-04-07 561.03 565.05 558.84 561.43 0.0M
2022-04-06 566.38 569.05 555.73 558.23 0.0M
2022-04-05 581.18 584.84 565.33 565.33 0.0M
2022-04-04 584.70 584.85 573.15 581.29 0.0M
2022-04-01 582.51 594.53 578.19 578.19 0.0M
2022-03-31 588.32 588.79 574.26 576.83 0.0M
2022-03-30 591.09 592.10 581.66 587.51 0.0M
2022-03-29 575.29 592.72 575.29 591.37 0.0M
2022-03-28 571.36 577.65 569.96 572.19 0.0M
2022-03-25 578.99 579.09 569.21 570.24 0.0M
2022-03-24 592.91 592.91 575.29 576.50 0.0M
2022-03-23 600.11 600.11 584.93 589.97 0.0M
2022-03-22 597.68 602.09 594.26 597.69 0.0M
2022-03-21 601.38 601.38 594.09 598.27 0.0M
2022-03-18 609.72 612.92 597.41 603.30 0.0M
2022-03-17 620.78 620.78 605.68 613.37 0.0M
2022-03-16 599.15 611.80 597.99 611.78 0.0M
2022-03-15 601.71 601.71 590.73 591.33 0.0M
2022-03-14 599.89 615.22 599.89 606.39 0.0M
2022-03-11 579.86 597.56 578.54 588.91 0.0M
2022-03-10 577.64 577.84 565.97 571.84 0.0M
2022-03-09 557.71 571.47 553.61 571.47 0.0M
2022-03-08 526.16 549.35 526.16 543.07 0.0M
2022-03-07 525.88 538.97 501.51 530.65 0.0M
2022-03-04 555.16 555.16 537.54 540.71 0.0M
2022-03-03 588.62 596.03 563.69 563.72 0.0M
2022-03-02 577.94 582.67 566.20 579.98 0.0M
2022-03-01 617.34 621.05 581.67 582.59 0.0M
2022-02-28 607.33 617.82 601.23 617.10 0.0M
2022-02-25 601.32 630.35 600.44 624.01 0.0M
2022-02-24 596.41 608.58 587.74 599.46 0.0M
2022-02-23 626.58 636.50 619.61 620.25 0.0M
2022-02-22 611.43 633.91 607.77 627.96 0.0M
2022-02-21 634.42 637.74 618.96 629.55 0.0M
2022-02-18 644.77 647.72 637.73 640.22 0.0M
2022-02-17 663.76 663.76 642.00 645.85 0.0M
2022-02-16 660.23 665.18 655.13 663.61 0.0M
2022-02-15 642.23 659.92 642.23 657.55 0.0M
2022-02-14 651.59 651.59 632.26 639.60 0.0M
2022-02-11 659.76 663.09 653.65 662.06 0.0M
2022-02-10 671.14 683.34 657.61 663.12 0.0M
2022-02-09 651.11 658.28 648.13 658.28 0.0M
2022-02-08 648.96 648.96 638.26 645.36 0.0M
2022-02-07 638.45 649.70 637.24 649.70 0.0M
2022-02-04 656.40 658.85 631.90 632.83 0.0M
2022-02-03 664.00 664.00 652.52 653.38 0.0M
2022-02-02 663.09 666.95 660.95 662.78 0.0M
2022-02-01 659.07 667.42 656.86 660.04 0.0M
2022-01-31 648.57 659.29 648.41 655.19 0.0M
2022-01-28 647.04 648.24 639.24 643.03 0.0M
2022-01-27 639.42 650.65 636.31 646.21 0.0M
2022-01-26 641.54 652.39 641.07 645.20 0.0M
2022-01-25 633.15 648.88 631.45 636.33 0.0M
2022-01-24 664.15 664.15 620.85 625.23 0.0M
2022-01-21 688.28 688.28 663.92 669.47 0.0M
2022-01-20 692.77 698.67 691.77 696.40 0.0M
2022-01-19 687.92 694.86 683.55 692.84 0.0M
2022-01-18 699.73 699.73 687.02 689.11 0.0M
2022-01-17 695.35 702.18 692.22 698.15 0.0M
2022-01-14 701.44 704.55 693.86 695.06 0.0M
2022-01-13 695.65 706.00 692.82 705.36 0.0M
2022-01-12 698.25 699.12 691.56 695.21 0.0M
2022-01-11 691.98 695.27 687.07 692.10 0.0M
2022-01-10 704.28 704.28 682.54 689.85 0.0M
2022-01-07 707.10 707.51 694.78 701.35 0.0M
2022-01-05 710.15 713.23 705.44 707.17 0.0M
2022-01-04 698.10 707.90 698.10 705.42 0.0M
2022-01-03 692.18 699.85 691.10 696.20 0.0M