Helsinki Utilities

HX65PI
🏛️ finland →
800.47
Last Update: 2025-09-29
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
2021-12-30 1,349.12 1,353.97 1,338.44 1,338.44 0.0M
2021-12-29 1,344.54 1,357.07 1,341.67 1,346.69 0.0M
2021-12-28 1,347.81 1,355.05 1,343.80 1,346.48 0.0M
2021-12-27 1,357.92 1,365.11 1,344.20 1,346.84 0.0M
2021-12-23 1,376.02 1,378.49 1,349.94 1,362.29 0.0M
2021-12-22 1,380.22 1,380.75 1,347.79 1,373.07 0.0M
2021-12-21 1,341.39 1,381.19 1,341.39 1,377.79 0.0M
2021-12-20 1,300.50 1,338.00 1,295.07 1,328.33 0.0M
2021-12-17 1,352.37 1,360.49 1,330.36 1,330.36 0.0M
2021-12-16 1,361.50 1,377.92 1,343.67 1,363.89 0.0M
2021-12-15 1,310.82 1,350.70 1,309.85 1,349.86 0.0M
2021-12-14 1,316.49 1,335.38 1,310.33 1,311.79 0.0M
2021-12-13 1,313.50 1,324.22 1,300.52 1,312.65 0.0M
2021-12-10 1,335.19 1,343.27 1,316.41 1,316.41 0.0M
2021-12-09 1,335.38 1,350.11 1,324.54 1,345.62 0.0M
2021-12-08 1,303.52 1,343.25 1,303.52 1,333.89 0.0M
2021-12-07 1,252.30 1,308.29 1,252.30 1,308.29 0.0M
2021-12-03 1,250.36 1,262.62 1,241.67 1,242.11 0.0M
2021-12-02 1,253.21 1,260.28 1,231.79 1,242.72 0.0M
2021-12-01 1,262.98 1,276.95 1,256.52 1,267.29 0.0M
2021-11-30 1,250.85 1,272.69 1,243.97 1,261.04 0.0M
2021-11-29 1,242.81 1,271.61 1,242.81 1,268.53 0.0M
2021-11-26 1,253.72 1,267.14 1,235.21 1,236.58 0.0M
2021-11-25 1,268.28 1,289.19 1,268.28 1,285.44 0.0M
2021-11-24 1,241.84 1,270.71 1,241.84 1,270.71 0.0M
2021-11-23 1,247.48 1,251.63 1,226.88 1,242.81 0.0M
2021-11-22 1,241.00 1,256.04 1,239.01 1,251.15 0.0M
2021-11-19 1,266.89 1,267.37 1,240.11 1,240.11 0.0M
2021-11-18 1,284.89 1,285.90 1,260.62 1,266.28 0.0M
2021-11-17 1,283.39 1,291.73 1,276.81 1,286.35 0.0M
2021-11-16 1,263.30 1,295.42 1,252.14 1,282.42 0.0M
2021-11-15 1,254.17 1,267.31 1,240.01 1,263.96 0.0M
2021-11-12 1,312.51 1,312.51 1,256.30 1,257.56 0.0M
2021-11-11 1,295.74 1,309.24 1,280.96 1,309.24 0.0M
2021-11-10 1,287.89 1,294.11 1,271.34 1,288.81 0.0M
2021-11-09 1,293.97 1,302.57 1,287.89 1,287.89 0.0M
2021-11-08 1,290.65 1,304.60 1,290.65 1,298.61 0.0M
2021-11-05 1,290.65 1,298.42 1,285.27 1,288.71 0.0M
2021-11-04 1,286.07 1,304.60 1,281.22 1,296.08 0.0M
2021-11-03 1,272.19 1,287.99 1,266.36 1,283.65 0.0M
2021-11-02 1,256.80 1,275.98 1,255.83 1,271.22 0.0M
2021-11-01 1,271.53 1,290.46 1,259.35 1,262.63 0.0M
2021-10-29 1,314.11 1,319.81 1,264.52 1,276.17 0.0M
2021-10-28 1,357.86 1,357.86 1,306.03 1,319.94 0.0M
2021-10-27 1,353.79 1,363.22 1,348.43 1,358.05 0.0M
2021-10-26 1,348.75 1,353.83 1,340.01 1,353.83 0.0M
2021-10-25 1,365.57 1,368.96 1,345.67 1,346.24 0.0M
2021-10-22 1,348.79 1,378.18 1,338.96 1,368.92 0.0M
2021-10-21 1,351.01 1,357.31 1,330.35 1,346.68 0.0M
2021-10-20 1,312.16 1,354.32 1,312.16 1,354.32 0.0M
2021-10-19 1,330.39 1,331.93 1,310.36 1,311.90 0.0M
2021-10-18 1,326.87 1,331.23 1,314.60 1,325.01 0.0M
2021-10-15 1,346.28 1,352.15 1,324.35 1,328.32 0.0M
2021-10-14 1,332.79 1,349.68 1,331.55 1,343.32 0.0M
2021-10-13 1,325.87 1,333.68 1,320.62 1,327.45 0.0M
2021-10-12 1,307.09 1,331.61 1,302.15 1,330.20 0.0M
2021-10-11 1,314.45 1,324.52 1,307.00 1,316.31 0.0M
2021-10-08 1,315.30 1,331.27 1,311.54 1,321.52 0.0M
2021-10-07 1,355.50 1,355.85 1,303.52 1,313.76 0.0M
2021-10-06 1,349.33 1,355.56 1,330.09 1,341.08 0.0M
2021-10-05 1,348.97 1,353.83 1,327.13 1,353.83 0.0M
2021-10-04 1,326.99 1,339.12 1,317.24 1,335.43 0.0M
2021-10-01 1,292.15 1,327.92 1,292.02 1,326.10 0.0M
2021-09-30 1,332.96 1,343.15 1,303.48 1,304.85 0.0M
2021-09-29 1,306.49 1,337.51 1,306.49 1,325.64 0.0M
2021-09-28 1,303.16 1,318.48 1,297.93 1,302.48 0.0M
2021-09-27 1,292.82 1,304.66 1,290.31 1,303.21 0.0M
2021-09-24 1,302.36 1,304.96 1,282.38 1,282.55 0.0M
2021-09-23 1,303.71 1,311.08 1,302.26 1,305.61 0.0M
2021-09-22 1,290.94 1,299.01 1,275.92 1,287.17 0.0M
2021-09-21 1,287.55 1,304.52 1,281.55 1,286.05 0.0M
2021-09-20 1,282.72 1,288.81 1,265.96 1,288.65 0.0M
2021-09-17 1,330.22 1,339.91 1,296.73 1,299.43 0.0M
2021-09-16 1,334.02 1,340.45 1,325.81 1,329.73 0.0M
2021-09-15 1,341.55 1,342.44 1,332.33 1,339.93 0.0M
2021-09-14 1,314.27 1,343.01 1,309.20 1,342.84 0.0M
2021-09-13 1,299.16 1,324.67 1,299.16 1,319.25 0.0M
2021-09-10 1,316.57 1,320.52 1,300.13 1,300.13 0.0M
2021-09-09 1,308.55 1,325.41 1,308.55 1,313.09 0.0M
2021-09-08 1,306.87 1,320.81 1,294.25 1,312.61 0.0M
2021-09-07 1,314.23 1,320.06 1,302.63 1,309.91 0.0M
2021-09-06 1,312.37 1,318.11 1,307.75 1,318.11 0.0M
2021-09-03 1,311.85 1,315.77 1,300.16 1,308.98 0.0M
2021-09-02 1,296.27 1,312.82 1,296.27 1,312.82 0.0M
2021-09-01 1,287.33 1,306.87 1,287.33 1,299.14 0.0M
2021-08-31 1,280.53 1,296.63 1,278.10 1,279.86 0.0M
2021-08-30 1,274.71 1,283.19 1,271.67 1,281.02 0.0M
2021-08-27 1,273.21 1,283.97 1,259.09 1,272.28 0.0M
2021-08-26 1,271.01 1,279.52 1,261.71 1,278.19 0.0M
2021-08-25 1,273.97 1,285.70 1,269.60 1,274.49 0.0M
2021-08-24 1,257.97 1,281.50 1,254.36 1,275.91 0.0M
2021-08-23 1,243.88 1,259.79 1,236.32 1,259.79 0.0M
2021-08-20 1,242.42 1,257.63 1,234.61 1,234.61 0.0M
2021-08-19 1,250.27 1,257.11 1,236.19 1,239.23 0.0M
2021-08-18 1,224.17 1,269.85 1,221.74 1,265.57 0.0M
2021-08-17 1,193.30 1,234.72 1,179.56 1,220.12 0.0M
2021-08-16 1,211.55 1,213.45 1,192.54 1,209.17 0.0M
2021-08-13 1,206.64 1,216.80 1,203.07 1,214.95 0.0M
2021-08-12 1,207.96 1,211.40 1,204.17 1,208.13 0.0M
2021-08-11 1,224.57 1,224.57 1,207.96 1,208.93 0.0M
2021-08-10 1,219.50 1,229.65 1,217.56 1,221.89 0.0M
2021-08-09 1,212.90 1,226.57 1,212.90 1,217.08 0.0M
2021-08-06 1,203.49 1,216.15 1,198.42 1,210.11 0.0M
2021-08-05 1,206.88 1,217.03 1,202.30 1,204.33 0.0M
2021-08-04 1,189.10 1,208.83 1,189.10 1,208.83 0.0M
2021-08-03 1,173.84 1,191.57 1,172.87 1,184.24 0.0M
2021-08-02 1,168.97 1,174.05 1,163.20 1,171.90 0.0M
2021-07-30 1,177.87 1,183.36 1,159.58 1,159.58 0.0M
2021-07-29 1,177.22 1,188.55 1,177.16 1,187.09 0.0M
2021-07-28 1,174.06 1,186.91 1,171.71 1,172.58 0.0M
2021-07-27 1,166.59 1,173.59 1,164.81 1,172.20 0.0M
2021-07-26 1,157.59 1,173.59 1,155.65 1,167.85 0.0M
2021-07-23 1,162.38 1,168.46 1,158.75 1,161.96 0.0M
2021-07-22 1,149.32 1,164.93 1,138.68 1,157.57 0.0M
2021-07-21 1,131.89 1,142.52 1,130.60 1,141.64 0.0M
2021-07-20 1,118.55 1,131.53 1,112.43 1,122.18 0.0M
2021-07-19 1,136.55 1,139.70 1,111.50 1,116.36 0.0M
2021-07-16 1,147.10 1,147.67 1,138.89 1,141.41 0.0M
2021-07-15 1,151.39 1,158.67 1,141.72 1,144.19 0.0M
2021-07-14 1,146.05 1,162.11 1,141.68 1,152.40 0.0M
2021-07-13 1,147.46 1,151.87 1,139.74 1,148.47 0.0M
2021-07-12 1,149.00 1,154.26 1,141.51 1,148.96 0.0M
2021-07-09 1,142.56 1,154.49 1,142.27 1,150.16 0.0M
2021-07-08 1,163.12 1,163.12 1,132.48 1,136.93 0.0M
2021-07-07 1,159.91 1,172.78 1,159.91 1,167.00 0.0M
2021-07-06 1,158.96 1,167.63 1,153.26 1,156.03 0.0M
2021-07-05 1,158.01 1,160.58 1,153.77 1,158.39 0.0M
2021-07-02 1,159.74 1,164.63 1,156.47 1,157.31 0.0M
2021-07-01 1,175.08 1,180.42 1,145.66 1,155.81 0.0M
2021-06-30 1,177.74 1,178.71 1,151.84 1,158.93 0.0M
2021-06-29 1,183.62 1,185.96 1,178.05 1,178.22 0.0M
2021-06-28 1,171.05 1,196.77 1,171.05 1,184.59 0.0M
2021-06-24 1,165.75 1,181.28 1,163.98 1,177.35 0.0M
2021-06-23 1,170.67 1,172.84 1,162.44 1,166.89 0.0M
2021-06-22 1,181.09 1,181.09 1,169.80 1,173.37 0.0M
2021-06-21 1,160.71 1,175.54 1,156.97 1,174.57 0.0M
2021-06-18 1,176.24 1,190.27 1,162.33 1,162.33 0.0M
2021-06-17 1,176.58 1,183.65 1,166.26 1,181.18 0.0M
2021-06-16 1,200.97 1,203.84 1,189.51 1,189.51 0.0M
2021-06-15 1,211.86 1,214.20 1,196.96 1,198.06 0.0M
2021-06-14 1,193.12 1,208.82 1,193.12 1,208.82 0.0M
2021-06-11 1,184.20 1,193.12 1,184.20 1,193.12 0.0M
2021-06-10 1,185.31 1,185.31 1,172.91 1,180.90 0.0M
2021-06-09 1,175.69 1,185.84 1,172.74 1,183.54 0.0M
2021-06-08 1,172.61 1,183.01 1,169.21 1,179.53 0.0M
2021-06-07 1,163.60 1,172.21 1,161.09 1,171.07 0.0M
2021-06-04 1,167.59 1,173.94 1,158.41 1,165.94 0.0M
2021-06-03 1,173.66 1,176.58 1,158.85 1,167.67 0.0M
2021-06-02 1,168.11 1,179.36 1,168.11 1,173.22 0.0M
2021-06-01 1,168.16 1,173.94 1,164.32 1,169.89 0.0M
2021-05-31 1,177.25 1,177.25 1,160.22 1,161.15 0.0M
2021-05-28 1,169.49 1,183.41 1,169.00 1,180.33 0.0M
2021-05-27 1,168.87 1,180.56 1,166.93 1,168.87 0.0M
2021-05-26 1,160.88 1,174.78 1,160.88 1,172.76 0.0M
2021-05-25 1,163.39 1,167.14 1,159.91 1,162.06 0.0M
2021-05-24 1,172.93 1,173.54 1,162.37 1,164.36 0.0M
2021-05-21 1,154.27 1,175.04 1,154.27 1,171.15 0.0M
2021-05-20 1,139.33 1,150.60 1,135.03 1,150.60 0.0M
2021-05-19 1,137.92 1,144.46 1,124.18 1,136.08 0.0M
2021-05-18 1,136.69 1,157.29 1,135.72 1,147.10 0.0M
2021-05-17 1,141.69 1,146.06 1,127.70 1,134.01 0.0M
2021-05-14 1,138.91 1,139.56 1,126.65 1,136.61 0.0M
2021-05-12 1,124.94 1,142.94 1,124.01 1,133.70 0.0M
2021-05-11 1,144.28 1,144.28 1,120.93 1,126.97 0.0M
2021-05-10 1,147.76 1,156.85 1,140.39 1,150.58 0.0M
2021-05-07 1,131.89 1,148.69 1,126.82 1,147.72 0.0M
2021-05-06 1,119.84 1,127.96 1,111.33 1,127.79 0.0M
2021-05-05 1,118.02 1,121.23 1,103.19 1,120.85 0.0M
2021-05-04 1,119.69 1,134.14 1,119.24 1,119.37 0.0M
2021-05-03 1,090.17 1,117.79 1,088.18 1,117.79 0.0M
2021-04-30 1,098.04 1,099.01 1,081.87 1,091.14 0.0M
2021-04-29 1,093.40 1,108.19 1,090.97 1,096.09 0.0M
2021-04-28 1,162.55 1,163.16 1,147.06 1,147.10 0.0M
2021-04-27 1,167.78 1,173.97 1,159.68 1,161.58 0.0M
2021-04-26 1,161.07 1,170.70 1,160.15 1,167.30 0.0M
2021-04-23 1,155.46 1,162.61 1,149.83 1,159.58 0.0M
2021-04-22 1,132.46 1,159.91 1,132.08 1,154.66 0.0M
2021-04-21 1,127.97 1,131.32 1,121.04 1,126.49 0.0M
2021-04-20 1,134.66 1,135.37 1,122.06 1,122.14 0.0M
2021-04-19 1,127.25 1,139.91 1,127.25 1,133.56 0.0M
2021-04-16 1,120.79 1,137.72 1,118.98 1,127.25 0.0M
2021-04-15 1,118.78 1,123.15 1,112.96 1,119.82 0.0M
2021-04-14 1,118.97 1,121.84 1,111.65 1,115.83 0.0M
2021-04-13 1,121.31 1,126.17 1,112.58 1,116.06 0.0M
2021-04-12 1,112.09 1,125.72 1,112.09 1,116.42 0.0M
2021-04-09 1,115.97 1,117.43 1,109.09 1,113.42 0.0M
2021-04-08 1,114.58 1,120.26 1,109.98 1,112.01 0.0M
2021-04-07 1,103.12 1,118.38 1,103.12 1,108.67 0.0M
2021-04-06 1,099.51 1,112.09 1,092.19 1,097.82 0.0M
2021-04-01 1,141.00 1,149.86 1,136.14 1,139.18 0.0M
2021-03-31 1,142.05 1,143.55 1,129.26 1,134.29 0.0M
2021-03-30 1,162.27 1,162.27 1,133.67 1,140.55 0.0M
2021-03-29 1,163.19 1,169.06 1,153.09 1,159.88 0.0M
2021-03-26 1,162.48 1,169.40 1,154.63 1,161.82 0.0M
2021-03-25 1,142.85 1,168.70 1,142.81 1,156.13 0.0M
2021-03-24 1,120.36 1,142.41 1,120.36 1,139.58 0.0M
2021-03-23 1,128.42 1,132.05 1,121.98 1,127.68 0.0M
2021-03-22 1,125.02 1,127.93 1,115.32 1,127.93 0.0M
2021-03-19 1,108.52 1,124.98 1,105.61 1,124.98 0.0M
2021-03-18 1,124.10 1,127.64 1,108.06 1,114.71 0.0M
2021-03-17 1,122.96 1,128.25 1,116.27 1,119.66 0.0M
2021-03-16 1,129.48 1,130.94 1,113.34 1,124.46 0.0M
2021-03-15 1,106.58 1,147.80 1,106.58 1,125.03 0.0M
2021-03-12 1,090.08 1,096.66 1,065.73 1,096.66 0.0M
2021-03-11 1,089.94 1,102.57 1,088.80 1,102.57 0.0M
2021-03-10 1,072.57 1,087.21 1,067.50 1,083.73 0.0M
2021-03-09 1,057.18 1,075.50 1,057.18 1,068.83 0.0M
2021-03-08 1,042.83 1,054.62 1,034.20 1,054.62 0.0M
2021-03-05 1,039.41 1,044.66 1,022.69 1,037.11 0.0M
2021-03-04 1,027.26 1,040.99 1,026.52 1,038.44 0.0M
2021-03-03 1,048.00 1,054.27 1,011.11 1,026.73 0.0M
2021-03-02 1,036.14 1,050.64 1,035.61 1,044.52 0.0M
2021-03-01 1,025.82 1,042.05 1,021.49 1,033.14 0.0M
2021-02-26 1,031.58 1,049.81 1,028.37 1,032.93 0.0M
2021-02-25 1,056.46 1,062.33 1,044.20 1,047.60 0.0M
2021-02-24 1,042.87 1,057.30 1,039.96 1,050.42 0.0M
2021-02-23 1,054.46 1,056.31 1,023.48 1,047.56 0.0M
2021-02-22 1,059.14 1,062.56 1,052.79 1,052.79 0.0M
2021-02-19 1,070.16 1,073.53 1,060.56 1,066.13 0.0M
2021-02-18 1,083.05 1,085.08 1,066.99 1,069.86 0.0M
2021-02-17 1,086.03 1,086.43 1,078.24 1,080.18 0.0M
2021-02-16 1,092.82 1,100.23 1,085.46 1,085.46 0.0M
2021-02-15 1,089.40 1,096.98 1,086.75 1,088.33 0.0M
2021-02-12 1,094.87 1,094.87 1,075.94 1,086.01 0.0M
2021-02-11 1,084.91 1,109.13 1,084.91 1,101.09 0.0M
2021-02-10 1,083.31 1,087.59 1,076.00 1,082.80 0.0M
2021-02-09 1,088.20 1,088.20 1,074.93 1,077.88 0.0M
2021-02-08 1,086.03 1,092.40 1,079.34 1,087.23 0.0M
2021-02-05 1,083.50 1,088.27 1,074.55 1,082.38 0.0M
2021-02-04 1,075.21 1,079.57 1,062.54 1,078.96 0.0M
2021-02-03 1,044.31 1,079.53 1,035.81 1,074.11 0.0M
2021-02-02 1,017.51 1,039.20 1,013.06 1,039.20 0.0M
2021-02-01 1,001.83 1,019.07 1,001.83 1,013.38 0.0M
2021-01-29 1,009.85 1,019.62 1,000.45 1,000.45 0.0M
2021-01-28 1,015.27 1,030.83 988.15 1,023.76 0.0M
2021-01-27 1,045.21 1,051.12 1,009.72 1,026.03 0.0M
2021-01-26 1,051.65 1,059.46 1,041.81 1,045.21 0.0M
2021-01-25 1,066.21 1,069.92 1,039.53 1,052.89 0.0M
2021-01-22 1,062.20 1,064.24 1,048.71 1,059.39 0.0M
2021-01-21 1,070.26 1,073.47 1,059.33 1,067.58 0.0M
2021-01-20 1,065.89 1,067.83 1,057.07 1,061.79 0.0M
2021-01-19 1,058.31 1,065.68 1,058.31 1,062.28 0.0M
2021-01-18 1,050.50 1,060.13 1,046.49 1,055.19 0.0M
2021-01-15 1,076.35 1,088.40 1,052.11 1,057.49 0.0M
2021-01-14 1,075.87 1,082.94 1,069.35 1,082.49 0.0M
2021-01-13 1,074.41 1,074.41 1,065.46 1,070.93 0.0M
2021-01-12 1,067.62 1,078.17 1,060.08 1,062.95 0.0M
2021-01-11 1,090.83 1,090.83 1,055.99 1,064.81 0.0M
2021-01-08 1,057.38 1,092.77 1,057.38 1,092.77 0.0M
2021-01-07 1,039.57 1,054.39 1,035.37 1,051.31 0.0M
2021-01-05 1,010.34 1,019.46 1,009.73 1,016.59 0.0M
2021-01-04 999.43 1,025.33 999.43 1,012.85 0.0M