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
2023-12-29 597.99 603.87 593.62 602.59 0.0M
2023-12-28 595.17 601.73 591.75 599.52 0.0M
2023-12-27 597.92 608.25 593.97 594.23 0.0M
2023-12-22 591.52 597.48 588.56 597.41 0.0M
2023-12-21 591.94 592.07 585.52 591.67 0.0M
2023-12-20 584.52 595.59 584.52 594.98 0.0M
2023-12-19 577.25 585.82 577.25 581.65 0.0M
2023-12-18 588.20 589.23 579.43 581.09 0.0M
2023-12-15 592.32 594.87 587.75 588.83 0.0M
2023-12-14 576.09 592.32 576.09 590.81 0.0M
2023-12-13 579.82 582.35 571.00 571.49 0.0M
2023-12-12 586.02 587.28 579.31 579.81 0.0M
2023-12-11 601.14 601.14 585.80 588.07 0.0M
2023-12-08 593.43 603.65 593.43 601.13 0.0M
2023-12-07 587.96 596.65 579.95 595.60 0.0M
2023-12-05 586.45 594.25 579.60 589.93 0.0M
2023-12-04 583.64 595.30 583.64 587.15 0.0M
2023-12-01 585.90 587.36 574.87 583.42 0.0M
2023-11-30 577.53 586.89 574.95 586.79 0.0M
2023-11-29 566.54 578.09 566.38 577.73 0.0M
2023-11-28 565.60 567.54 561.76 565.96 0.0M
2023-11-27 571.72 573.19 565.88 567.17 0.0M
2023-11-24 564.46 572.26 563.13 570.92 0.0M
2023-11-23 573.95 576.20 563.66 565.64 0.0M
2023-11-22 562.57 577.87 562.57 573.05 0.0M
2023-11-21 558.52 562.68 556.46 561.63 0.0M
2023-11-20 558.74 561.28 555.17 556.26 0.0M
2023-11-17 557.43 563.16 557.43 560.99 0.0M
2023-11-16 557.46 561.90 554.87 559.04 0.0M
2023-11-15 560.11 564.23 555.59 557.95 0.0M
2023-11-14 551.58 561.03 550.36 561.03 0.0M
2023-11-13 550.88 553.87 549.65 551.79 0.0M
2023-11-10 553.57 553.57 548.92 550.81 0.0M
2023-11-09 546.70 554.65 546.44 554.24 0.0M
2023-11-08 547.38 549.02 542.42 547.45 0.0M
2023-11-07 541.55 549.76 540.77 548.37 0.0M
2023-11-06 548.21 549.59 542.09 542.09 0.0M
2023-11-03 546.27 549.62 546.17 548.14 0.0M
2023-11-02 543.80 548.41 542.46 545.31 0.0M
2023-11-01 540.00 543.15 537.93 541.42 0.0M
2023-10-31 539.72 541.45 539.33 540.56 0.0M
2023-10-30 543.47 544.74 538.81 539.86 0.0M
2023-10-27 540.92 545.10 540.84 542.75 0.0M
2023-10-26 541.93 544.42 539.99 541.21 0.0M
2023-10-25 544.46 545.20 540.71 540.81 0.0M
2023-10-24 545.62 547.18 542.96 544.46 0.0M
2023-10-23 549.00 549.08 543.78 546.62 0.0M
2023-10-20 549.25 551.61 545.38 549.57 0.0M
2023-10-19 553.01 553.52 548.55 549.31 0.0M
2023-10-18 552.90 554.50 550.55 552.50 0.0M
2023-10-17 554.13 555.01 552.52 553.05 0.0M
2023-10-16 554.08 556.29 553.62 554.04 0.0M
2023-10-13 554.73 556.11 552.82 553.78 0.0M
2023-10-12 558.65 559.46 554.27 554.47 0.0M
2023-10-11 557.83 559.91 556.32 559.25 0.0M
2023-10-10 558.54 560.42 554.82 558.30 0.0M
2023-10-09 562.49 563.54 559.45 559.45 0.0M
2023-10-06 563.49 563.52 560.44 562.16 0.0M
2023-10-05 562.49 563.79 560.93 563.12 0.0M
2023-10-04 561.41 563.14 560.26 562.36 0.0M
2023-10-03 562.18 563.54 559.55 560.07 0.0M
2023-10-02 566.57 566.65 562.59 563.34 0.0M
2023-09-29 566.07 570.79 565.75 568.29 0.0M
2023-09-28 569.20 569.20 565.19 566.21 0.0M
2023-09-27 567.98 569.60 567.26 568.37 0.0M
2023-09-26 571.79 572.18 567.91 567.91 0.0M
2023-09-25 570.90 572.56 570.26 572.56 0.0M
2023-09-22 571.74 573.41 569.77 571.43 0.0M
2023-09-21 572.88 575.31 571.56 573.24 0.0M
2023-09-20 572.46 576.53 572.46 575.41 0.0M
2023-09-19 574.92 576.51 572.04 572.89 0.0M
2023-09-18 580.52 580.52 575.21 575.27 0.0M
2023-09-15 580.25 582.07 579.44 580.98 0.0M
2023-09-14 579.53 583.23 578.62 579.83 0.0M
2023-09-13 581.49 583.79 579.52 579.52 0.0M
2023-09-12 580.86 582.38 579.61 582.23 0.0M
2023-09-11 583.92 584.86 582.00 584.86 0.0M
2023-09-08 584.00 587.48 581.50 586.05 0.0M
2023-09-07 582.48 588.95 582.48 586.58 0.0M
2023-09-06 579.79 586.28 577.86 585.85 0.0M
2023-09-05 580.96 582.65 579.80 580.99 0.0M
2023-09-04 581.78 585.93 581.78 582.17 0.0M
2023-09-01 586.43 588.18 583.81 583.81 0.0M
2023-08-31 585.55 590.10 583.74 590.10 0.0M
2023-08-30 585.51 587.52 585.21 586.54 0.0M
2023-08-29 587.97 589.94 586.67 587.88 0.0M
2023-08-28 584.79 589.22 584.79 588.49 0.0M
2023-08-25 589.01 589.45 585.19 585.19 0.0M
2023-08-24 590.00 591.45 588.14 589.36 0.0M
2023-08-23 590.01 593.23 588.21 590.06 0.0M
2023-08-22 588.52 590.12 587.45 588.61 0.0M
2023-08-21 587.24 590.02 587.21 589.25 0.0M
2023-08-18 590.45 591.81 588.66 588.91 0.0M
2023-08-17 589.34 592.09 589.34 591.42 0.0M
2023-08-16 587.70 590.11 587.21 589.38 0.0M
2023-08-15 584.17 587.51 584.17 587.22 0.0M
2023-08-14 585.06 587.39 584.39 584.58 0.0M
2023-08-11 585.11 587.33 584.83 586.12 0.0M
2023-08-10 583.67 586.29 582.87 586.24 0.0M
2023-08-09 584.35 584.93 583.52 584.64 0.0M
2023-08-08 584.32 585.42 583.05 584.00 0.0M
2023-08-07 585.24 586.56 583.98 584.06 0.0M
2023-08-04 584.61 587.57 584.61 585.99 0.0M
2023-08-03 581.42 585.87 581.42 585.38 0.0M
2023-08-02 583.31 586.20 579.95 584.28 0.0M
2023-08-01 590.41 593.55 585.49 586.41 0.0M
2023-07-31 584.45 587.10 584.45 585.85 0.0M
2023-07-28 586.59 586.59 583.10 586.30 0.0M
2023-07-27 586.16 589.17 585.72 588.12 0.0M
2023-07-26 588.08 588.08 585.60 587.99 0.0M
2023-07-25 586.51 588.87 586.32 588.87 0.0M
2023-07-24 586.04 588.11 585.35 587.54 0.0M
2023-07-21 584.25 587.46 584.10 586.27 0.0M
2023-07-20 583.28 588.05 583.28 586.37 0.0M
2023-07-19 583.25 587.50 582.95 586.32 0.0M
2023-07-18 583.35 585.16 581.32 585.16 0.0M
2023-07-17 581.04 585.09 578.96 584.76 0.0M
2023-07-14 586.54 587.17 582.10 584.03 0.0M
2023-07-13 588.69 588.69 586.23 586.47 0.0M
2023-07-12 589.48 590.71 585.36 588.58 0.0M
2023-07-11 588.05 591.29 586.58 589.88 0.0M
2023-07-10 586.83 588.14 583.92 587.84 0.0M
2023-07-07 581.88 587.24 581.88 587.24 0.0M
2023-07-06 585.36 585.75 581.47 581.66 0.0M
2023-07-05 585.31 587.17 584.17 587.17 0.0M
2023-07-04 584.63 587.18 583.68 586.73 0.0M
2023-07-03 585.91 586.29 582.48 584.54 0.0M
2023-06-30 585.07 585.98 584.35 585.15 0.0M
2023-06-29 584.74 585.69 582.76 585.69 0.0M
2023-06-28 585.43 586.12 582.10 584.95 0.0M
2023-06-27 585.61 585.88 581.94 585.36 0.0M
2023-06-26 586.04 588.15 584.16 585.60 0.0M
2023-06-22 581.59 587.41 581.17 587.28 0.0M
2023-06-21 585.69 586.90 582.07 582.12 0.0M
2023-06-20 585.65 586.91 584.63 585.99 0.0M
2023-06-19 585.17 587.15 583.72 584.90 0.0M
2023-06-16 589.24 590.30 585.61 585.61 0.0M
2023-06-15 588.35 591.35 587.95 590.98 0.0M
2023-06-14 586.54 591.10 586.54 588.71 0.0M
2023-06-13 598.97 599.78 583.12 589.64 0.0M
2023-06-12 598.01 604.54 596.07 598.45 0.0M
2023-06-09 568.69 572.96 568.69 572.96 0.0M
2023-06-08 569.02 571.07 567.67 570.57 0.0M
2023-06-07 571.62 574.39 569.26 569.26 0.0M
2023-06-06 570.84 573.28 570.25 572.57 0.0M
2023-06-05 574.72 577.11 570.84 571.01 0.0M
2023-06-02 583.94 584.04 573.07 576.65 0.0M
2023-06-01 574.36 578.41 571.67 575.81 0.0M
2023-05-31 572.05 574.87 567.58 571.27 0.0M
2023-05-30 574.35 577.13 571.30 575.12 0.0M
2023-05-29 578.32 580.18 577.08 578.65 0.0M
2023-05-26 578.02 579.38 570.06 576.67 0.0M
2023-05-25 579.46 585.01 574.95 578.53 0.0M
2023-05-24 584.12 594.31 581.97 586.35 0.0M
2023-05-23 576.08 616.42 572.26 591.27 0.0M
2023-05-22 570.69 578.58 570.69 576.35 0.0M
2023-05-19 575.31 575.31 567.01 569.40 0.0M
2023-05-17 570.08 573.64 566.98 573.64 0.0M
2023-05-16 574.19 576.83 567.35 571.55 0.0M
2023-05-15 559.89 577.75 557.51 571.12 0.0M
2023-05-12 552.04 568.65 550.05 565.28 0.0M
2023-05-11 553.34 554.65 549.85 552.91 0.0M
2023-05-10 545.42 551.84 543.57 551.84 0.0M
2023-05-09 544.89 548.07 541.01 545.84 0.0M
2023-05-08 549.65 551.66 544.58 545.88 0.0M
2023-05-05 547.01 552.36 540.72 552.36 0.0M
2023-05-04 543.46 549.65 542.51 547.69 0.0M
2023-05-03 537.73 549.56 537.23 549.50 0.0M
2023-05-02 547.92 549.29 538.12 540.53 0.0M
2023-04-28 537.64 549.55 533.51 548.59 0.0M
2023-04-27 541.82 541.82 503.36 537.37 0.0M
2023-04-26 552.20 554.19 543.43 554.01 0.0M
2023-04-25 550.41 552.85 548.71 552.20 0.0M
2023-04-24 553.68 555.70 551.08 552.26 0.0M
2023-04-21 560.74 560.74 552.32 555.35 0.0M
2023-04-20 568.51 571.49 567.71 568.39 0.0M
2023-04-19 564.98 569.31 563.08 569.31 0.0M
2023-04-18 562.26 568.23 559.86 567.60 0.0M
2023-04-17 458.92 561.42 458.92 558.16 0.0M
2023-04-14 448.29 459.32 448.03 459.07 0.0M
2023-04-13 447.43 450.10 445.22 447.12 0.0M
2023-04-12 448.61 450.88 444.73 446.27 0.0M
2023-04-11 444.30 450.01 444.30 448.16 0.0M
2023-04-06 445.23 446.48 442.74 443.42 0.0M
2023-04-05 451.79 451.79 443.35 444.23 0.0M
2023-04-04 458.31 460.45 452.61 452.79 0.0M
2023-04-03 458.35 458.74 453.45 454.66 0.0M
2023-03-31 452.32 457.24 451.87 456.36 0.0M
2023-03-30 447.46 451.75 447.31 451.45 0.0M
2023-03-29 446.45 448.32 441.93 444.92 0.0M
2023-03-28 448.69 450.22 441.36 443.76 0.0M
2023-03-27 446.92 448.92 445.49 447.30 0.0M
2023-03-24 451.94 451.94 444.69 445.35 0.0M
2023-03-23 450.98 453.39 448.00 452.06 0.0M
2023-03-22 458.05 458.38 450.95 450.95 0.0M
2023-03-21 454.11 461.31 454.11 458.28 0.0M
2023-03-20 455.25 456.06 444.40 453.88 0.0M
2023-03-17 465.55 472.04 463.43 463.43 0.0M
2023-03-16 462.00 466.30 460.62 465.50 0.0M
2023-03-15 476.05 477.64 461.96 461.96 0.0M
2023-03-14 475.66 479.82 473.28 475.88 0.0M
2023-03-13 482.82 482.82 465.35 475.96 0.0M
2023-03-10 493.82 494.35 480.15 483.48 0.0M
2023-03-09 494.94 500.14 490.70 498.89 0.0M
2023-03-08 496.17 496.17 490.88 495.50 0.0M
2023-03-07 498.43 503.96 493.37 497.02 0.0M
2023-03-06 496.74 499.87 491.32 499.07 0.0M
2023-03-03 488.39 496.21 488.02 495.38 0.0M
2023-03-02 478.32 487.38 478.10 485.87 0.0M
2023-03-01 483.60 486.86 480.26 480.26 0.0M
2023-02-28 485.54 486.35 478.98 483.55 0.0M
2023-02-27 483.01 487.75 483.01 487.75 0.0M
2023-02-24 479.94 483.55 479.41 481.79 0.0M
2023-02-23 475.22 480.15 474.82 477.62 0.0M
2023-02-22 484.47 484.59 472.16 473.73 0.0M
2023-02-21 486.33 489.49 485.24 487.99 0.0M
2023-02-20 485.86 487.81 482.23 485.13 0.0M
2023-02-17 476.69 483.54 474.65 483.54 0.0M
2023-02-16 477.03 479.04 472.80 478.55 0.0M
2023-02-15 473.41 482.88 470.10 476.03 0.0M
2023-02-14 470.30 470.81 465.26 466.95 0.0M
2023-02-13 470.68 472.35 464.05 468.40 0.0M
2023-02-10 467.53 475.48 466.94 473.07 0.0M
2023-02-09 465.53 466.12 462.07 465.12 0.0M
2023-02-08 462.41 465.09 458.92 459.75 0.0M
2023-02-07 464.88 466.94 459.24 461.53 0.0M
2023-02-06 477.75 477.75 464.51 467.01 0.0M
2023-02-03 479.84 482.57 475.88 481.51 0.0M
2023-02-02 471.11 480.53 471.11 480.53 0.0M
2023-02-01 465.03 471.63 464.60 470.19 0.0M
2023-01-31 465.37 465.37 458.20 463.99 0.0M
2023-01-30 469.43 469.43 465.24 466.69 0.0M
2023-01-27 465.58 470.00 464.57 470.00 0.0M
2023-01-26 464.94 466.35 462.60 465.68 0.0M
2023-01-25 465.96 467.40 461.97 462.77 0.0M
2023-01-24 468.42 468.82 463.51 465.78 0.0M
2023-01-23 466.78 469.38 464.35 467.28 0.0M
2023-01-20 463.58 465.60 461.07 465.23 0.0M
2023-01-19 459.80 462.81 458.92 461.67 0.0M
2023-01-18 464.68 465.50 460.25 463.18 0.0M
2023-01-17 469.54 469.54 465.39 466.68 0.0M
2023-01-16 466.39 469.63 464.04 469.25 0.0M
2023-01-13 462.42 467.03 461.70 464.39 0.0M
2023-01-12 462.25 464.23 458.20 462.20 0.0M
2023-01-11 465.04 467.45 460.08 461.08 0.0M
2023-01-10 484.97 484.97 459.54 464.78 0.0M
2023-01-09 485.18 490.55 483.29 488.28 0.0M
2023-01-05 472.80 478.43 469.08 478.43 0.0M
2023-01-04 473.59 474.38 465.77 469.76 0.0M
2023-01-03 469.52 474.98 468.11 472.13 0.0M
2023-01-02 455.78 469.67 455.11 469.67 0.0M