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
2022-12-30 2,117.34 2,119.74 2,095.15 2,095.15 0.0M
2022-12-29 2,103.53 2,123.11 2,099.57 2,122.20 0.0M
2022-12-28 2,126.18 2,128.48 2,109.78 2,110.78 0.0M
2022-12-27 2,134.61 2,142.18 2,119.12 2,122.29 0.0M
2022-12-23 2,119.80 2,130.79 2,115.81 2,120.66 0.0M
2022-12-22 2,132.07 2,145.59 2,113.28 2,117.66 0.0M
2022-12-21 2,117.78 2,134.31 2,111.84 2,127.56 0.0M
2022-12-20 2,074.92 2,114.46 2,071.08 2,109.29 0.0M
2022-12-19 2,078.72 2,105.41 2,078.47 2,095.85 0.0M
2022-12-16 2,105.43 2,113.32 2,067.90 2,076.25 0.0M
2022-12-15 2,138.43 2,138.47 2,103.40 2,107.24 0.0M
2022-12-14 2,158.49 2,161.50 2,139.57 2,154.70 0.0M
2022-12-13 2,142.74 2,179.63 2,142.52 2,152.14 0.0M
2022-12-12 2,155.52 2,155.52 2,129.44 2,136.88 0.0M
2022-12-09 2,141.87 2,168.70 2,141.82 2,164.17 0.0M
2022-12-08 2,144.33 2,147.46 2,130.67 2,132.55 0.0M
2022-12-07 2,159.59 2,167.62 2,140.95 2,140.95 0.0M
2022-12-05 2,171.07 2,188.71 2,165.49 2,176.08 0.0M
2022-12-02 2,164.81 2,189.75 2,155.44 2,172.84 0.0M
2022-12-01 2,152.97 2,178.00 2,145.43 2,163.94 0.0M
2022-11-30 2,121.00 2,141.12 2,118.57 2,135.17 0.0M
2022-11-29 2,108.67 2,127.77 2,103.68 2,119.82 0.0M
2022-11-28 2,125.73 2,125.73 2,099.92 2,102.96 0.0M
2022-11-25 2,135.25 2,139.65 2,123.96 2,133.26 0.0M
2022-11-24 2,126.18 2,140.74 2,125.61 2,130.91 0.0M
2022-11-23 2,118.64 2,123.03 2,111.15 2,121.68 0.0M
2022-11-22 2,104.34 2,117.17 2,098.61 2,112.93 0.0M
2022-11-21 2,104.28 2,108.79 2,088.27 2,101.23 0.0M
2022-11-18 2,097.38 2,111.27 2,094.65 2,110.79 0.0M
2022-11-17 2,101.19 2,119.31 2,076.46 2,088.52 0.0M
2022-11-16 2,122.77 2,129.05 2,100.89 2,112.58 0.0M
2022-11-15 2,132.41 2,135.46 2,111.83 2,122.36 0.0M
2022-11-14 2,124.09 2,139.95 2,111.53 2,124.34 0.0M
2022-11-11 2,129.28 2,129.40 2,107.33 2,115.68 0.0M
2022-11-10 2,070.92 2,118.85 2,067.85 2,109.42 0.0M
2022-11-09 2,082.23 2,093.16 2,075.44 2,086.24 0.0M
2022-11-08 2,068.21 2,089.02 2,064.87 2,085.75 0.0M
2022-11-07 2,034.89 2,071.12 2,034.80 2,068.67 0.0M
2022-11-04 1,996.72 2,057.80 1,996.39 2,044.53 0.0M
2022-11-03 1,984.69 1,994.58 1,978.52 1,985.77 0.0M
2022-11-02 1,999.93 2,018.13 1,995.21 1,999.31 0.0M
2022-11-01 2,006.90 2,039.87 2,006.90 2,012.39 0.0M
2022-10-31 1,990.25 1,999.16 1,982.54 1,995.13 0.0M
2022-10-28 1,992.83 1,997.11 1,976.62 1,991.58 0.0M
2022-10-27 2,003.44 2,019.00 1,984.93 2,010.74 0.0M
2022-10-26 1,998.62 2,019.30 1,998.03 2,016.88 0.0M
2022-10-25 1,997.04 2,003.85 1,973.11 2,002.88 0.0M
2022-10-24 1,977.70 2,003.36 1,958.12 1,991.18 0.0M
2022-10-21 1,956.53 1,975.80 1,936.39 1,969.05 0.0M
2022-10-20 1,988.43 1,994.90 1,957.92 1,974.11 0.0M
2022-10-19 2,014.92 2,020.34 1,984.04 1,992.64 0.0M
2022-10-18 2,013.94 2,027.26 2,003.06 2,003.53 0.0M
2022-10-17 1,955.98 2,000.64 1,948.60 1,990.43 0.0M
2022-10-14 1,960.60 1,972.65 1,936.46 1,950.46 0.0M
2022-10-13 1,898.06 1,925.40 1,874.43 1,923.52 0.0M
2022-10-12 1,917.17 1,926.48 1,901.64 1,906.01 0.0M
2022-10-11 1,898.06 1,917.63 1,889.17 1,911.44 0.0M
2022-10-10 1,896.94 1,932.32 1,896.64 1,911.29 0.0M
2022-10-07 1,945.35 1,955.44 1,906.23 1,912.18 0.0M
2022-10-06 1,974.69 1,981.37 1,947.59 1,952.97 0.0M
2022-10-05 1,991.65 1,991.85 1,957.47 1,966.71 0.0M
2022-10-04 1,954.42 1,993.12 1,950.78 1,993.12 0.0M
2022-10-03 1,885.36 1,944.19 1,869.89 1,933.20 0.0M
2022-09-30 1,876.22 1,903.45 1,875.42 1,901.17 0.0M
2022-09-29 1,901.27 1,901.90 1,853.63 1,867.97 0.0M
2022-09-28 1,892.12 1,910.70 1,857.17 1,910.70 0.0M
2022-09-27 1,907.96 1,922.70 1,900.94 1,903.81 0.0M
2022-09-26 1,892.24 1,914.11 1,882.01 1,897.52 0.0M
2022-09-23 1,952.33 1,954.05 1,890.52 1,907.66 0.0M
2022-09-22 1,953.24 1,979.78 1,945.56 1,949.09 0.0M
2022-09-21 1,944.06 1,983.87 1,941.03 1,978.13 0.0M
2022-09-20 1,985.32 1,996.14 1,946.60 1,952.83 0.0M
2022-09-19 1,988.43 1,988.77 1,950.40 1,977.32 0.0M
2022-09-16 1,992.66 2,007.65 1,990.47 1,991.04 0.0M
2022-09-15 2,014.90 2,024.05 2,002.18 2,008.87 0.0M
2022-09-14 2,021.67 2,031.95 1,995.50 2,005.25 0.0M
2022-09-13 2,072.95 2,077.01 2,031.33 2,031.33 0.0M
2022-09-12 2,032.67 2,069.26 2,031.69 2,061.60 0.0M
2022-09-09 2,000.55 2,033.72 2,000.15 2,027.68 0.0M
2022-09-08 1,995.76 2,010.56 1,978.37 1,993.44 0.0M
2022-09-07 1,967.09 1,993.83 1,961.81 1,989.71 0.0M
2022-09-06 1,980.95 2,006.14 1,968.85 1,982.21 0.0M
2022-09-05 1,987.62 1,996.89 1,972.36 1,982.14 0.0M
2022-09-02 1,995.61 2,021.80 1,985.33 2,019.71 0.0M
2022-09-01 2,017.33 2,022.01 1,979.32 1,980.00 0.0M
2022-08-31 2,040.62 2,047.88 2,017.49 2,032.82 0.0M
2022-08-30 2,036.15 2,067.43 2,030.46 2,033.97 0.0M
2022-08-29 2,031.56 2,039.86 2,001.08 2,033.22 0.0M
2022-08-26 2,077.68 2,086.10 2,049.11 2,049.50 0.0M
2022-08-25 2,075.72 2,079.42 2,059.43 2,073.54 0.0M
2022-08-24 2,059.80 2,070.96 2,049.79 2,066.21 0.0M
2022-08-23 2,050.68 2,071.37 2,049.03 2,067.69 0.0M
2022-08-22 2,082.91 2,087.12 2,047.34 2,059.12 0.0M
2022-08-19 2,089.99 2,105.58 2,087.73 2,087.73 0.0M
2022-08-18 2,077.62 2,101.73 2,076.93 2,100.04 0.0M
2022-08-17 2,119.39 2,122.99 2,078.52 2,080.48 0.0M
2022-08-16 2,099.85 2,121.90 2,099.85 2,119.67 0.0M
2022-08-15 2,104.80 2,108.95 2,087.79 2,093.84 0.0M
2022-08-12 2,107.14 2,112.62 2,099.03 2,099.03 0.0M
2022-08-11 2,099.11 2,110.75 2,096.79 2,101.76 0.0M
2022-08-10 2,053.24 2,097.10 2,048.68 2,091.65 0.0M
2022-08-09 2,071.59 2,076.10 2,055.53 2,059.27 0.0M
2022-08-08 2,072.43 2,082.73 2,064.80 2,073.98 0.0M
2022-08-05 2,070.04 2,077.54 2,054.29 2,057.35 0.0M
2022-08-04 2,058.89 2,077.51 2,058.62 2,070.11 0.0M
2022-08-03 2,046.13 2,064.33 2,041.00 2,054.96 0.0M
2022-08-02 2,061.99 2,066.43 2,039.68 2,042.96 0.0M
2022-08-01 2,068.09 2,091.14 2,068.09 2,073.12 0.0M
2022-07-29 2,041.67 2,076.94 2,041.38 2,072.19 0.0M
2022-07-28 2,004.39 2,040.07 2,004.39 2,040.07 0.0M
2022-07-27 1,999.62 2,006.41 1,987.88 1,991.03 0.0M
2022-07-26 2,009.79 2,014.49 1,986.59 1,994.90 0.0M
2022-07-25 2,002.25 2,013.88 1,988.18 2,007.67 0.0M
2022-07-22 2,026.40 2,032.69 1,996.92 2,005.00 0.0M
2022-07-21 2,011.52 2,045.34 2,007.97 2,036.91 0.0M
2022-07-20 2,017.45 2,031.49 2,005.28 2,013.10 0.0M
2022-07-19 1,968.72 2,010.14 1,960.73 2,002.57 0.0M
2022-07-18 1,971.11 1,987.80 1,963.61 1,977.95 0.0M
2022-07-15 1,927.29 1,954.49 1,919.85 1,952.19 0.0M
2022-07-14 1,935.26 1,944.62 1,908.14 1,921.56 0.0M
2022-07-13 1,972.61 1,979.24 1,936.10 1,950.77 0.0M
2022-07-12 1,957.89 1,984.06 1,947.02 1,983.76 0.0M
2022-07-11 1,970.83 1,980.01 1,959.99 1,968.45 0.0M
2022-07-08 1,985.06 2,003.72 1,974.69 2,002.08 0.0M
2022-07-07 1,960.23 1,991.63 1,956.06 1,990.18 0.0M
2022-07-06 1,948.42 1,961.02 1,940.24 1,940.62 0.0M
2022-07-05 1,987.15 1,998.20 1,926.48 1,929.03 0.0M
2022-07-04 1,980.07 2,002.74 1,968.31 1,973.36 0.0M
2022-07-01 1,933.49 1,980.30 1,927.13 1,965.64 0.0M
2022-06-30 1,962.62 1,964.71 1,934.16 1,946.61 0.0M
2022-06-29 2,002.61 2,012.64 1,993.63 1,993.80 0.0M
2022-06-28 2,018.29 2,037.56 2,018.09 2,023.91 0.0M
2022-06-27 1,974.40 2,015.68 1,973.57 2,009.19 0.0M
2022-06-23 1,996.05 1,997.55 1,941.12 1,947.15 0.0M
2022-06-22 2,004.08 2,015.70 1,987.08 2,004.67 0.0M
2022-06-21 2,036.36 2,060.11 2,032.54 2,037.25 0.0M
2022-06-20 1,985.55 2,022.36 1,976.07 2,022.36 0.0M
2022-06-17 1,979.43 2,009.09 1,961.49 1,980.57 0.0M
2022-06-16 2,025.70 2,028.02 1,958.76 1,974.93 0.0M
2022-06-15 2,017.24 2,051.13 2,014.14 2,033.60 0.0M
2022-06-14 2,029.55 2,039.72 1,991.03 2,008.14 0.0M
2022-06-13 2,043.70 2,048.29 2,001.16 2,008.09 0.0M
2022-06-10 2,105.24 2,110.61 2,058.06 2,065.42 0.0M
2022-06-09 2,134.12 2,143.00 2,109.03 2,118.98 0.0M
2022-06-08 2,147.80 2,149.51 2,129.65 2,144.10 0.0M
2022-06-07 2,133.91 2,144.91 2,125.18 2,143.83 0.0M
2022-06-06 2,136.64 2,160.01 2,125.46 2,152.83 0.0M
2022-06-03 2,135.37 2,138.44 2,124.45 2,125.55 0.0M
2022-06-02 2,111.90 2,122.88 2,098.85 2,119.76 0.0M
2022-06-01 2,127.71 2,132.83 2,101.35 2,103.55 0.0M
2022-05-31 2,153.74 2,156.36 2,117.33 2,118.95 0.0M
2022-05-30 2,163.68 2,182.60 2,153.83 2,162.31 0.0M
2022-05-27 2,141.60 2,159.22 2,127.71 2,157.87 0.0M
2022-05-25 2,112.00 2,126.05 2,089.31 2,123.82 0.0M
2022-05-24 2,083.90 2,112.35 2,083.90 2,093.89 0.0M
2022-05-23 2,101.12 2,108.64 2,079.51 2,105.18 0.0M
2022-05-20 2,076.83 2,111.87 2,071.07 2,077.37 0.0M
2022-05-19 2,057.73 2,063.36 2,029.14 2,058.58 0.0M
2022-05-18 2,107.77 2,116.30 2,073.16 2,077.78 0.0M
2022-05-17 2,087.27 2,117.25 2,082.12 2,101.92 0.0M
2022-05-16 2,052.97 2,081.35 2,047.47 2,069.15 0.0M
2022-05-13 2,039.41 2,072.39 2,035.77 2,064.07 0.0M
2022-05-12 1,993.69 2,026.58 1,992.05 2,022.75 0.0M
2022-05-11 2,006.16 2,032.36 1,997.86 2,029.30 0.0M
2022-05-10 1,999.15 2,019.94 1,987.36 1,991.27 0.0M
2022-05-09 2,027.25 2,040.94 1,978.44 1,978.90 0.0M
2022-05-06 2,056.30 2,069.77 2,029.41 2,047.97 0.0M
2022-05-05 2,121.28 2,123.90 2,065.06 2,068.39 0.0M
2022-05-04 2,117.85 2,120.42 2,090.21 2,092.43 0.0M
2022-05-03 2,111.37 2,117.16 2,095.16 2,113.45 0.0M
2022-05-02 2,102.46 2,110.70 1,937.98 2,088.03 0.0M
2022-04-29 2,118.10 2,129.71 2,106.54 2,114.27 0.0M
2022-04-28 2,142.39 2,147.81 2,087.92 2,109.39 0.0M
2022-04-27 2,090.94 2,131.58 2,073.33 2,128.46 0.0M
2022-04-26 2,105.56 2,135.73 2,090.46 2,091.25 0.0M
2022-04-25 2,093.97 2,118.18 2,075.87 2,084.28 0.0M
2022-04-22 2,147.07 2,169.83 2,137.99 2,140.20 0.0M
2022-04-21 2,166.08 2,188.43 2,156.75 2,178.51 0.0M
2022-04-20 2,126.98 2,159.37 2,126.01 2,146.06 0.0M
2022-04-19 2,118.08 2,125.74 2,103.50 2,121.66 0.0M
2022-04-14 2,109.63 2,117.48 2,089.87 2,113.11 0.0M
2022-04-13 2,102.49 2,110.05 2,095.80 2,103.88 0.0M
2022-04-12 2,079.29 2,108.57 2,074.63 2,102.77 0.0M
2022-04-11 2,126.71 2,129.95 2,097.37 2,098.58 0.0M
2022-04-08 2,113.11 2,133.67 2,098.91 2,130.56 0.0M
2022-04-07 2,092.43 2,118.28 2,084.79 2,087.21 0.0M
2022-04-06 2,116.54 2,128.43 2,066.75 2,088.11 0.0M
2022-04-05 2,109.25 2,116.54 2,095.27 2,112.58 0.0M
2022-04-04 2,110.00 2,116.22 2,089.91 2,107.75 0.0M
2022-04-01 2,095.32 2,116.92 2,088.33 2,106.39 0.0M
2022-03-31 2,111.79 2,117.60 2,081.91 2,083.47 0.0M
2022-03-30 2,125.77 2,128.11 2,089.64 2,104.86 0.0M
2022-03-29 2,082.42 2,133.40 2,080.98 2,119.04 0.0M
2022-03-28 2,056.68 2,076.29 2,054.68 2,061.05 0.0M
2022-03-25 2,046.73 2,061.18 2,039.90 2,041.89 0.0M
2022-03-24 2,067.30 2,073.70 2,040.54 2,049.24 0.0M
2022-03-23 2,107.15 2,110.63 2,061.81 2,063.56 0.0M
2022-03-22 2,086.58 2,093.52 2,080.16 2,091.05 0.0M
2022-03-21 2,077.49 2,082.81 2,066.02 2,082.00 0.0M
2022-03-18 2,077.91 2,081.28 2,043.80 2,074.95 0.0M
2022-03-17 2,111.31 2,118.74 2,051.75 2,075.44 0.0M
2022-03-16 2,069.42 2,092.21 2,057.38 2,084.19 0.0M
2022-03-15 2,024.45 2,034.48 1,997.71 2,013.56 0.0M
2022-03-14 1,992.59 2,057.73 1,990.64 2,044.61 0.0M
2022-03-11 1,940.66 1,994.12 1,933.02 1,966.80 0.0M
2022-03-10 1,934.35 1,950.51 1,899.70 1,927.03 0.0M
2022-03-09 1,898.94 1,948.59 1,888.57 1,917.10 0.0M
2022-03-08 1,779.33 1,876.27 1,778.55 1,843.54 0.0M
2022-03-07 1,774.13 1,853.12 1,732.43 1,817.90 0.0M
2022-03-04 1,890.29 1,898.17 1,830.94 1,835.49 0.0M
2022-03-03 1,983.86 2,012.61 1,913.51 1,921.52 0.0M
2022-03-02 1,924.43 1,991.58 1,909.69 1,980.97 0.0M
2022-03-01 2,033.38 2,041.33 1,949.78 1,949.78 0.0M
2022-02-28 2,027.91 2,050.07 1,998.87 2,048.97 0.0M
2022-02-25 2,026.79 2,087.29 2,014.39 2,078.13 0.0M
2022-02-24 2,019.13 2,048.44 1,970.11 2,003.72 0.0M
2022-02-23 2,105.10 2,129.75 2,088.57 2,091.29 0.0M
2022-02-22 2,062.18 2,124.07 2,058.46 2,103.80 0.0M
2022-02-21 2,164.09 2,167.75 2,103.40 2,129.11 0.0M
2022-02-18 2,177.07 2,183.82 2,150.65 2,155.10 0.0M
2022-02-17 2,214.59 2,218.76 2,174.53 2,181.05 0.0M
2022-02-16 2,221.15 2,229.39 2,206.47 2,215.59 0.0M
2022-02-15 2,180.26 2,215.14 2,176.21 2,209.49 0.0M
2022-02-14 2,187.55 2,193.44 2,157.10 2,185.15 0.0M
2022-02-11 2,229.63 2,247.56 2,225.34 2,236.12 0.0M
2022-02-10 2,279.31 2,287.40 2,235.84 2,248.45 0.0M
2022-02-09 2,263.67 2,276.07 2,254.01 2,268.75 0.0M
2022-02-08 2,246.21 2,264.24 2,240.14 2,247.65 0.0M
2022-02-07 2,230.37 2,250.23 2,219.46 2,249.89 0.0M
2022-02-04 2,260.10 2,266.77 2,208.41 2,217.96 0.0M
2022-02-03 2,275.46 2,275.71 2,242.79 2,247.61 0.0M
2022-02-02 2,300.48 2,306.80 2,277.41 2,279.66 0.0M
2022-02-01 2,271.37 2,289.86 2,266.48 2,282.44 0.0M
2022-01-31 2,246.74 2,255.49 2,233.77 2,249.59 0.0M
2022-01-28 2,240.60 2,243.79 2,192.05 2,215.62 0.0M
2022-01-27 2,209.98 2,237.65 2,199.77 2,225.16 0.0M
2022-01-26 2,218.12 2,258.45 2,215.86 2,241.46 0.0M
2022-01-25 2,204.71 2,223.48 2,192.82 2,203.32 0.0M
2022-01-24 2,264.29 2,265.26 2,161.82 2,179.79 0.0M
2022-01-21 2,310.54 2,313.33 2,260.85 2,277.89 0.0M
2022-01-20 2,346.27 2,351.25 2,324.39 2,346.87 0.0M
2022-01-19 2,325.48 2,362.84 2,321.97 2,336.57 0.0M
2022-01-18 2,349.43 2,352.01 2,337.62 2,345.14 0.0M
2022-01-17 2,361.58 2,366.60 2,351.33 2,359.08 0.0M
2022-01-14 2,359.42 2,365.35 2,343.05 2,350.25 0.0M
2022-01-13 2,369.23 2,389.28 2,368.89 2,379.04 0.0M
2022-01-12 2,382.45 2,387.85 2,362.47 2,378.27 0.0M
2022-01-11 2,366.53 2,377.25 2,355.24 2,363.43 0.0M
2022-01-10 2,391.82 2,395.92 2,339.38 2,346.87 0.0M
2022-01-07 2,399.30 2,409.17 2,372.43 2,383.08 0.0M
2022-01-05 2,401.75 2,420.76 2,401.07 2,416.51 0.0M
2022-01-04 2,378.35 2,406.68 2,378.35 2,398.98 0.0M
2022-01-03 2,362.59 2,382.26 2,361.85 2,369.56 0.0M