OMX Helsinki 15 Gross

OMXH15GI
🏛️ finland →
2,454.03
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
2021-12-30 2,361.98 2,368.67 2,358.55 2,358.63 0.0M
2021-12-29 2,368.73 2,379.60 2,357.46 2,363.77 0.0M
2021-12-28 2,366.86 2,383.00 2,365.78 2,373.98 0.0M
2021-12-27 2,340.17 2,370.98 2,340.17 2,364.19 0.0M
2021-12-23 2,329.71 2,346.73 2,329.37 2,345.40 0.0M
2021-12-22 2,309.06 2,319.36 2,299.02 2,319.36 0.0M
2021-12-21 2,300.47 2,311.14 2,292.87 2,301.75 0.0M
2021-12-20 2,257.41 2,279.90 2,241.71 2,271.32 0.0M
2021-12-17 2,307.77 2,310.10 2,283.19 2,302.72 0.0M
2021-12-16 2,325.20 2,331.89 2,312.56 2,318.01 0.0M
2021-12-15 2,275.83 2,293.85 2,275.83 2,291.28 0.0M
2021-12-14 2,304.07 2,314.97 2,275.47 2,276.82 0.0M
2021-12-13 2,309.86 2,322.08 2,297.24 2,297.24 0.0M
2021-12-10 2,309.00 2,318.50 2,299.99 2,307.64 0.0M
2021-12-09 2,326.23 2,333.16 2,307.33 2,320.98 0.0M
2021-12-08 2,327.22 2,349.03 2,323.21 2,330.44 0.0M
2021-12-07 2,288.81 2,334.44 2,283.72 2,332.97 0.0M
2021-12-03 2,288.59 2,291.77 2,244.63 2,248.72 0.0M
2021-12-02 2,265.45 2,282.57 2,252.24 2,274.16 0.0M
2021-12-01 2,263.79 2,300.11 2,261.85 2,295.48 0.0M
2021-11-30 2,239.58 2,258.57 2,221.76 2,240.08 0.0M
2021-11-29 2,247.80 2,281.73 2,247.80 2,267.08 0.0M
2021-11-26 2,245.34 2,268.17 2,232.17 2,235.37 0.0M
2021-11-25 2,294.60 2,317.91 2,293.98 2,316.64 0.0M
2021-11-24 2,293.37 2,310.81 2,282.81 2,293.97 0.0M
2021-11-23 2,307.80 2,314.40 2,288.43 2,294.92 0.0M
2021-11-22 2,313.52 2,329.53 2,309.34 2,323.74 0.0M
2021-11-19 2,326.38 2,332.31 2,299.39 2,312.60 0.0M
2021-11-18 2,338.63 2,340.65 2,310.62 2,318.01 0.0M
2021-11-17 2,332.01 2,345.05 2,329.04 2,341.60 0.0M
2021-11-16 2,330.29 2,341.38 2,325.84 2,333.42 0.0M
2021-11-15 2,319.19 2,328.28 2,314.74 2,325.15 0.0M
2021-11-12 2,324.40 2,328.52 2,311.74 2,324.19 0.0M
2021-11-11 2,303.68 2,327.52 2,303.68 2,326.90 0.0M
2021-11-10 2,312.70 2,319.11 2,305.97 2,305.97 0.0M
2021-11-09 2,322.28 2,328.87 2,308.61 2,309.14 0.0M
2021-11-08 2,329.94 2,339.10 2,324.66 2,326.70 0.0M
2021-11-05 2,302.23 2,328.36 2,298.84 2,323.10 0.0M
2021-11-04 2,320.30 2,322.33 2,313.13 2,318.88 0.0M
2021-11-03 2,280.80 2,313.90 2,277.69 2,313.61 0.0M
2021-11-02 2,267.08 2,292.47 2,263.06 2,281.12 0.0M
2021-11-01 2,276.40 2,285.97 2,268.55 2,272.20 0.0M
2021-10-29 2,282.61 2,285.48 2,262.89 2,270.60 0.0M
2021-10-28 2,314.00 2,317.52 2,283.88 2,294.14 0.0M
2021-10-27 2,329.90 2,332.90 2,303.25 2,312.24 0.0M
2021-10-26 2,298.78 2,323.10 2,294.69 2,318.76 0.0M
2021-10-25 2,311.51 2,315.78 2,290.39 2,305.42 0.0M
2021-10-22 2,297.62 2,323.39 2,287.93 2,312.71 0.0M
2021-10-21 2,298.73 2,298.73 2,285.26 2,287.72 0.0M
2021-10-20 2,298.64 2,309.70 2,287.39 2,308.31 0.0M
2021-10-19 2,292.91 2,308.43 2,291.51 2,297.74 0.0M
2021-10-18 2,297.67 2,300.65 2,280.77 2,289.24 0.0M
2021-10-15 2,298.43 2,302.94 2,287.58 2,301.28 0.0M
2021-10-14 2,282.89 2,295.11 2,281.51 2,288.69 0.0M
2021-10-13 2,250.35 2,267.33 2,244.36 2,264.40 0.0M
2021-10-12 2,239.30 2,261.05 2,234.55 2,258.30 0.0M
2021-10-11 2,260.56 2,262.81 2,240.41 2,260.19 0.0M
2021-10-08 2,262.36 2,271.87 2,256.29 2,265.90 0.0M
2021-10-07 2,248.76 2,266.52 2,243.57 2,258.72 0.0M
2021-10-06 2,244.32 2,245.20 2,219.85 2,228.29 0.0M
2021-10-05 2,240.69 2,256.60 2,229.21 2,256.31 0.0M
2021-10-04 2,236.16 2,255.36 2,230.06 2,239.19 0.0M
2021-10-01 2,206.53 2,242.99 2,199.66 2,236.38 0.0M
2021-09-30 2,245.76 2,256.77 2,231.13 2,239.78 0.0M
2021-09-29 2,218.17 2,240.69 2,216.38 2,233.05 0.0M
2021-09-28 2,270.15 2,270.32 2,214.89 2,214.89 0.0M
2021-09-27 2,287.15 2,291.84 2,268.38 2,270.13 0.0M
2021-09-24 2,303.55 2,303.55 2,267.13 2,276.70 0.0M
2021-09-23 2,313.31 2,321.45 2,302.90 2,308.39 0.0M
2021-09-22 2,271.02 2,291.92 2,271.02 2,288.58 0.0M
2021-09-21 2,241.02 2,271.83 2,240.89 2,249.37 0.0M
2021-09-20 2,244.19 2,249.92 2,221.61 2,241.95 0.0M
2021-09-17 2,320.39 2,330.64 2,278.01 2,285.71 0.0M
2021-09-16 2,320.63 2,332.62 2,314.08 2,319.32 0.0M
2021-09-15 2,333.05 2,341.51 2,317.66 2,323.38 0.0M
2021-09-14 2,346.56 2,354.08 2,334.36 2,337.36 0.0M
2021-09-13 2,346.05 2,356.50 2,341.70 2,350.44 0.0M
2021-09-10 2,367.59 2,372.93 2,356.12 2,356.16 0.0M
2021-09-09 2,359.68 2,373.25 2,357.76 2,367.16 0.0M
2021-09-08 2,395.14 2,397.65 2,373.51 2,378.64 0.0M
2021-09-07 2,404.58 2,414.90 2,399.57 2,408.61 0.0M
2021-09-06 2,398.78 2,408.85 2,396.91 2,406.97 0.0M
2021-09-03 2,399.09 2,405.55 2,386.15 2,393.69 0.0M
2021-09-02 2,374.53 2,397.94 2,374.53 2,397.12 0.0M
2021-09-01 2,379.93 2,385.26 2,369.63 2,369.68 0.0M
2021-08-31 2,385.30 2,389.39 2,359.42 2,363.58 0.0M
2021-08-30 2,383.77 2,388.28 2,373.84 2,383.39 0.0M
2021-08-27 2,367.80 2,383.90 2,366.31 2,382.18 0.0M
2021-08-26 2,363.66 2,374.87 2,358.21 2,373.26 0.0M
2021-08-25 2,369.82 2,375.59 2,368.01 2,374.98 0.0M
2021-08-24 2,375.05 2,378.13 2,364.40 2,368.70 0.0M
2021-08-23 2,362.22 2,367.02 2,351.58 2,366.90 0.0M
2021-08-20 2,333.16 2,347.44 2,330.69 2,346.18 0.0M
2021-08-19 2,349.94 2,358.20 2,321.36 2,335.35 0.0M
2021-08-18 2,370.86 2,379.22 2,368.80 2,377.77 0.0M
2021-08-17 2,364.00 2,375.53 2,360.14 2,371.45 0.0M
2021-08-16 2,383.92 2,384.46 2,368.32 2,375.37 0.0M
2021-08-13 2,387.60 2,399.07 2,383.94 2,394.21 0.0M
2021-08-12 2,389.75 2,397.95 2,386.63 2,389.80 0.0M
2021-08-11 2,385.57 2,388.72 2,375.92 2,387.72 0.0M
2021-08-10 2,376.47 2,385.20 2,375.59 2,381.45 0.0M
2021-08-09 2,375.49 2,378.91 2,368.62 2,375.90 0.0M
2021-08-06 2,382.46 2,387.07 2,377.05 2,379.31 0.0M
2021-08-05 2,384.86 2,394.17 2,381.95 2,382.58 0.0M
2021-08-04 2,383.00 2,389.01 2,379.51 2,385.99 0.0M
2021-08-03 2,366.71 2,380.55 2,359.77 2,372.88 0.0M
2021-08-02 2,370.52 2,376.20 2,363.39 2,364.46 0.0M
2021-07-30 2,357.29 2,367.25 2,347.12 2,358.93 0.0M
2021-07-29 2,369.04 2,385.09 2,368.33 2,371.43 0.0M
2021-07-28 2,355.09 2,358.76 2,345.57 2,350.20 0.0M
2021-07-27 2,372.85 2,374.84 2,345.31 2,354.26 0.0M
2021-07-26 2,358.84 2,375.19 2,349.93 2,374.48 0.0M
2021-07-23 2,349.57 2,366.02 2,345.69 2,365.53 0.0M
2021-07-22 2,325.62 2,345.39 2,320.27 2,333.57 0.0M
2021-07-21 2,306.06 2,320.62 2,294.38 2,315.28 0.0M
2021-07-20 2,257.14 2,289.88 2,248.74 2,284.18 0.0M
2021-07-19 2,286.36 2,286.36 2,244.29 2,255.28 0.0M
2021-07-16 2,310.58 2,313.99 2,294.71 2,300.83 0.0M
2021-07-15 2,316.90 2,324.83 2,297.54 2,305.39 0.0M
2021-07-14 2,313.51 2,331.26 2,307.02 2,322.11 0.0M
2021-07-13 2,304.38 2,317.96 2,300.52 2,313.98 0.0M
2021-07-12 2,283.04 2,297.81 2,272.18 2,297.81 0.0M
2021-07-09 2,261.03 2,282.93 2,259.94 2,279.37 0.0M
2021-07-08 2,273.23 2,275.11 2,239.10 2,253.60 0.0M
2021-07-07 2,270.87 2,285.85 2,270.87 2,280.02 0.0M
2021-07-06 2,272.62 2,284.32 2,257.24 2,259.89 0.0M
2021-07-05 2,261.09 2,274.75 2,255.90 2,273.89 0.0M
2021-07-02 2,249.82 2,258.92 2,246.08 2,255.76 0.0M
2021-07-01 2,246.12 2,259.66 2,236.26 2,244.20 0.0M
2021-06-30 2,247.08 2,251.92 2,217.38 2,232.72 0.0M
2021-06-29 2,239.04 2,258.74 2,234.92 2,248.95 0.0M
2021-06-28 2,250.73 2,256.93 2,241.11 2,242.54 0.0M
2021-06-24 2,217.37 2,238.88 2,213.48 2,237.75 0.0M
2021-06-23 2,231.76 2,235.62 2,212.62 2,212.62 0.0M
2021-06-22 2,222.95 2,232.93 2,211.88 2,230.44 0.0M
2021-06-21 2,195.63 2,218.79 2,183.10 2,218.65 0.0M
2021-06-18 2,223.48 2,243.55 2,205.67 2,206.86 0.0M
2021-06-17 2,234.52 2,242.96 2,227.53 2,231.70 0.0M
2021-06-16 2,243.39 2,248.87 2,237.05 2,246.06 0.0M
2021-06-15 2,255.64 2,262.40 2,241.62 2,244.21 0.0M
2021-06-14 2,237.96 2,254.27 2,237.86 2,251.35 0.0M
2021-06-11 2,222.69 2,243.14 2,219.81 2,237.13 0.0M
2021-06-10 2,225.35 2,226.44 2,213.78 2,220.50 0.0M
2021-06-09 2,226.25 2,230.16 2,216.28 2,229.73 0.0M
2021-06-08 2,227.02 2,237.42 2,217.80 2,230.29 0.0M
2021-06-07 2,220.53 2,231.66 2,213.69 2,223.71 0.0M
2021-06-04 2,215.93 2,224.74 2,213.64 2,221.29 0.0M
2021-06-03 2,214.10 2,224.24 2,203.16 2,216.80 0.0M
2021-06-02 2,179.21 2,205.42 2,178.67 2,204.99 0.0M
2021-06-01 2,160.44 2,191.02 2,160.12 2,177.59 0.0M
2021-05-31 2,175.24 2,175.24 2,149.46 2,152.07 0.0M
2021-05-28 2,165.26 2,186.12 2,162.52 2,176.85 0.0M
2021-05-27 2,145.46 2,162.55 2,137.07 2,157.58 0.0M
2021-05-26 2,155.17 2,157.96 2,136.71 2,148.53 0.0M
2021-05-25 2,154.05 2,166.23 2,152.76 2,154.92 0.0M
2021-05-24 2,162.05 2,166.95 2,151.09 2,156.91 0.0M
2021-05-21 2,153.63 2,168.57 2,146.88 2,162.39 0.0M
2021-05-20 2,137.59 2,147.95 2,119.50 2,147.10 0.0M
2021-05-19 2,141.21 2,148.27 2,110.89 2,131.43 0.0M
2021-05-18 2,150.58 2,167.48 2,150.58 2,162.52 0.0M
2021-05-17 2,142.93 2,147.15 2,129.63 2,140.45 0.0M
2021-05-14 2,122.10 2,138.81 2,112.39 2,138.81 0.0M
2021-05-12 2,115.51 2,129.43 2,111.17 2,117.00 0.0M
2021-05-11 2,134.28 2,135.30 2,096.99 2,115.51 0.0M
2021-05-10 2,166.16 2,169.75 2,149.74 2,154.54 0.0M
2021-05-07 2,146.82 2,166.18 2,140.95 2,161.64 0.0M
2021-05-06 2,136.76 2,141.50 2,116.38 2,131.10 0.0M
2021-05-05 2,110.59 2,136.19 2,108.84 2,134.43 0.0M
2021-05-04 2,129.41 2,134.19 2,093.47 2,095.33 0.0M
2021-05-03 2,110.73 2,124.44 2,100.93 2,123.44 0.0M
2021-04-30 2,128.69 2,129.95 2,104.68 2,104.77 0.0M
2021-04-29 2,123.84 2,163.51 2,119.18 2,119.24 0.0M
2021-04-28 2,131.27 2,132.35 2,109.16 2,109.59 0.0M
2021-04-27 2,131.38 2,133.43 2,113.44 2,124.48 0.0M
2021-04-26 2,123.88 2,137.44 2,120.23 2,131.30 0.0M
2021-04-23 2,109.69 2,119.21 2,100.99 2,118.77 0.0M
2021-04-22 2,086.94 2,105.63 2,083.44 2,102.67 0.0M
2021-04-21 2,078.99 2,087.37 2,064.73 2,078.02 0.0M
2021-04-20 2,102.67 2,107.54 2,070.39 2,074.13 0.0M
2021-04-19 2,100.85 2,112.41 2,097.88 2,104.53 0.0M
2021-04-16 2,080.42 2,102.90 2,079.75 2,100.85 0.0M
2021-04-15 2,057.88 2,075.17 2,056.78 2,068.74 0.0M
2021-04-14 2,058.86 2,059.77 2,045.43 2,052.82 0.0M
2021-04-13 2,047.97 2,061.54 2,047.97 2,055.73 0.0M
2021-04-12 2,062.60 2,067.92 2,044.21 2,048.24 0.0M
2021-04-09 2,053.83 2,065.69 2,049.28 2,061.53 0.0M
2021-04-08 2,052.80 2,060.60 2,047.70 2,049.29 0.0M
2021-04-07 2,045.51 2,053.83 2,041.65 2,048.30 0.0M
2021-04-06 2,048.14 2,053.03 2,040.60 2,040.93 0.0M
2021-04-01 2,031.52 2,046.13 2,027.34 2,042.01 0.0M
2021-03-31 2,046.88 2,051.35 2,025.47 2,025.47 0.0M
2021-03-30 2,050.11 2,050.58 2,040.99 2,047.38 0.0M
2021-03-29 2,040.59 2,053.92 2,037.49 2,044.36 0.0M
2021-03-26 2,028.85 2,041.76 2,025.94 2,039.95 0.0M
2021-03-25 2,009.05 2,023.71 2,003.53 2,020.14 0.0M
2021-03-24 1,993.28 2,014.61 1,987.94 2,012.60 0.0M
2021-03-23 1,999.82 2,007.86 1,992.99 2,001.74 0.0M
2021-03-22 1,994.02 2,005.64 1,980.42 2,005.64 0.0M
2021-03-19 1,986.37 1,999.98 1,982.17 1,999.98 0.0M
2021-03-18 2,014.58 2,020.37 1,994.85 1,999.42 0.0M
2021-03-17 2,020.17 2,020.32 2,000.22 2,002.57 0.0M
2021-03-16 2,035.21 2,036.10 2,014.37 2,020.05 0.0M
2021-03-15 2,021.93 2,039.86 2,019.28 2,021.68 0.0M
2021-03-12 2,018.27 2,019.95 2,004.25 2,017.10 0.0M
2021-03-11 2,011.59 2,022.44 2,009.41 2,022.44 0.0M
2021-03-10 1,998.00 2,005.17 1,988.15 2,003.90 0.0M
2021-03-09 1,985.94 2,002.06 1,982.10 2,000.51 0.0M
2021-03-08 1,953.89 1,989.55 1,951.92 1,988.60 0.0M
2021-03-05 1,944.87 1,957.30 1,927.12 1,943.00 0.0M
2021-03-04 1,970.74 1,976.36 1,949.60 1,952.98 0.0M
2021-03-03 1,994.45 2,007.48 1,971.64 1,985.42 0.0M
2021-03-02 1,972.09 1,991.22 1,969.05 1,986.89 0.0M
2021-03-01 1,967.15 1,975.01 1,955.91 1,974.49 0.0M
2021-02-26 1,960.15 1,970.09 1,947.50 1,950.37 0.0M
2021-02-25 1,990.90 2,009.43 1,982.81 1,988.61 0.0M
2021-02-24 1,952.06 1,973.67 1,950.91 1,971.06 0.0M
2021-02-23 1,970.43 1,981.31 1,934.71 1,958.22 0.0M
2021-02-22 1,968.54 1,969.01 1,955.97 1,966.80 0.0M
2021-02-19 1,969.96 1,978.88 1,960.28 1,974.17 0.0M
2021-02-18 1,977.42 1,991.32 1,964.09 1,967.65 0.0M
2021-02-17 1,993.23 1,998.82 1,975.58 1,979.42 0.0M
2021-02-16 1,987.27 2,003.46 1,986.79 1,994.72 0.0M
2021-02-15 1,977.99 1,985.18 1,971.82 1,983.23 0.0M
2021-02-12 1,958.89 1,972.77 1,951.30 1,970.36 0.0M
2021-02-11 1,938.48 1,955.74 1,937.82 1,953.41 0.0M
2021-02-10 1,934.21 1,947.12 1,923.42 1,938.61 0.0M
2021-02-09 1,958.71 1,960.42 1,928.77 1,932.49 0.0M
2021-02-08 1,940.33 1,962.80 1,936.34 1,954.17 0.0M
2021-02-05 1,952.62 1,958.21 1,933.88 1,939.46 0.0M
2021-02-04 1,963.16 1,982.53 1,953.90 1,963.53 0.0M
2021-02-03 1,947.70 1,963.31 1,933.04 1,957.55 0.0M
2021-02-02 1,945.76 1,951.18 1,919.05 1,933.84 0.0M
2021-02-01 1,921.88 1,949.67 1,921.31 1,932.30 0.0M
2021-01-29 1,920.77 1,948.30 1,909.16 1,919.88 0.0M
2021-01-28 1,964.08 2,021.40 1,922.47 1,936.74 0.0M
2021-01-27 1,968.63 1,980.17 1,935.98 1,975.17 0.0M
2021-01-26 1,957.73 1,999.82 1,954.33 1,965.67 0.0M
2021-01-25 1,964.01 1,969.86 1,943.02 1,955.41 0.0M
2021-01-22 1,957.08 1,957.25 1,940.56 1,952.25 0.0M
2021-01-21 1,962.72 1,970.25 1,956.72 1,967.32 0.0M
2021-01-20 1,943.82 1,960.55 1,938.17 1,954.56 0.0M
2021-01-19 1,946.50 1,954.79 1,931.80 1,931.95 0.0M
2021-01-18 1,922.96 1,938.53 1,922.39 1,937.13 0.0M
2021-01-15 1,938.30 1,949.25 1,915.52 1,929.29 0.0M
2021-01-14 1,940.85 1,946.87 1,926.26 1,944.11 0.0M
2021-01-13 1,946.19 1,954.91 1,933.37 1,933.37 0.0M
2021-01-12 1,926.28 1,942.13 1,924.77 1,941.05 0.0M
2021-01-11 1,935.74 1,940.73 1,911.66 1,920.51 0.0M
2021-01-08 1,944.45 1,946.46 1,931.23 1,937.43 0.0M
2021-01-07 1,926.32 1,939.05 1,916.51 1,938.64 0.0M
2021-01-05 1,878.64 1,883.70 1,872.45 1,880.11 0.0M
2021-01-04 1,885.88 1,899.84 1,880.52 1,885.41 0.0M