OMX Helsinki

OMXHPI
🏛️ finland →
11,031.13
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 12,880.43 12,902.94 12,862.42 12,862.42 41.8M
2021-12-29 12,909.56 12,963.18 12,846.11 12,887.10 40.6M
2021-12-28 12,893.19 12,979.31 12,893.19 12,928.22 37.1M
2021-12-27 12,747.34 12,912.63 12,747.34 12,879.50 40.2M
2021-12-23 12,688.67 12,765.79 12,683.18 12,763.72 43.2M
2021-12-22 12,571.52 12,625.11 12,532.85 12,625.11 39.1M
2021-12-21 12,504.20 12,566.55 12,481.93 12,529.88 38.6M
2021-12-20 12,298.52 12,415.66 12,227.97 12,368.55 45.0M
2021-12-17 12,570.06 12,575.13 12,432.40 12,543.50 77.7M
2021-12-16 12,658.94 12,698.33 12,600.10 12,630.90 61.8M
2021-12-15 12,404.87 12,484.01 12,404.87 12,470.44 48.5M
2021-12-14 12,570.56 12,611.80 12,399.36 12,404.57 44.6M
2021-12-13 12,604.46 12,657.15 12,519.56 12,519.56 47.5M
2021-12-10 12,571.04 12,633.08 12,533.44 12,579.06 40.2M
2021-12-09 12,700.35 12,708.97 12,564.54 12,634.22 54.4M
2021-12-08 12,687.73 12,805.17 12,687.73 12,715.59 56.8M
2021-12-07 12,468.45 12,722.45 12,468.45 12,719.47 74.6M
2021-12-03 12,478.60 12,491.12 12,250.43 12,271.96 53.2M
2021-12-02 12,382.74 12,454.37 12,292.55 12,404.20 51.8M
2021-12-01 12,368.15 12,551.77 12,368.15 12,527.67 56.3M
2021-11-30 12,244.11 12,362.49 12,157.15 12,265.79 108.1M
2021-11-29 12,319.55 12,474.36 12,319.55 12,400.97 59.8M
2021-11-26 12,310.27 12,415.92 12,229.55 12,238.47 77.7M
2021-11-25 12,583.13 12,684.99 12,583.13 12,683.71 42.9M
2021-11-24 12,576.30 12,675.60 12,514.26 12,567.30 50.0M
2021-11-23 12,694.24 12,707.69 12,580.45 12,586.38 46.4M
2021-11-22 12,749.78 12,808.11 12,706.88 12,772.68 48.2M
2021-11-19 12,801.47 12,846.78 12,673.03 12,741.49 62.4M
2021-11-18 12,877.51 12,894.76 12,733.28 12,765.62 48.7M
2021-11-17 12,859.21 12,922.40 12,856.37 12,908.77 48.1M
2021-11-16 12,859.52 12,898.43 12,836.79 12,863.60 39.8M
2021-11-15 12,780.43 12,843.69 12,780.43 12,834.80 44.7M
2021-11-12 12,819.08 12,831.71 12,764.01 12,815.56 38.5M
2021-11-11 12,733.51 12,840.89 12,733.51 12,837.18 39.2M
2021-11-10 12,763.60 12,803.75 12,733.93 12,741.55 51.4M
2021-11-09 12,820.12 12,844.38 12,753.09 12,756.97 49.3M
2021-11-08 12,852.47 12,908.00 12,839.86 12,846.72 55.9M
2021-11-05 12,714.17 12,858.50 12,714.17 12,820.46 62.3M
2021-11-04 12,797.84 12,827.26 12,768.54 12,801.25 69.6M
2021-11-03 12,605.00 12,766.15 12,583.19 12,766.15 52.2M
2021-11-02 12,567.87 12,678.43 12,560.47 12,603.04 53.1M
2021-11-01 12,612.20 12,656.06 12,581.05 12,592.73 67.3M
2021-10-29 12,633.96 12,652.32 12,534.89 12,571.60 69.7M
2021-10-28 12,813.53 12,813.53 12,653.83 12,688.75 76.6M
2021-10-27 12,927.69 12,933.56 12,775.89 12,821.47 61.1M
2021-10-26 12,780.43 12,889.60 12,757.12 12,873.43 69.9M
2021-10-25 12,884.60 12,894.06 12,783.39 12,850.92 60.0M
2021-10-22 12,774.39 12,931.69 12,746.16 12,880.79 45.1M
2021-10-21 12,775.75 12,789.56 12,735.85 12,754.80 46.4M
2021-10-20 12,760.95 12,862.06 12,745.16 12,855.78 46.1M
2021-10-19 12,739.36 12,804.54 12,728.95 12,768.70 43.0M
2021-10-18 12,725.32 12,745.76 12,658.31 12,695.94 43.6M
2021-10-15 12,734.92 12,748.01 12,673.38 12,735.22 43.9M
2021-10-14 12,614.41 12,706.26 12,614.41 12,674.81 49.4M
2021-10-13 12,398.59 12,531.57 12,389.30 12,529.15 43.2M
2021-10-12 12,308.84 12,434.55 12,285.56 12,434.55 52.0M
2021-10-11 12,435.72 12,443.39 12,315.00 12,425.14 36.1M
2021-10-08 12,453.40 12,498.13 12,412.43 12,462.83 44.2M
2021-10-07 12,396.83 12,458.75 12,347.24 12,436.00 49.6M
2021-10-06 12,362.10 12,368.62 12,223.59 12,277.77 51.4M
2021-10-05 12,351.42 12,437.69 12,294.65 12,437.69 41.7M
2021-10-04 12,346.22 12,419.95 12,297.29 12,330.56 47.7M
2021-10-01 12,278.17 12,491.44 12,249.98 12,469.75 53.2M
2021-09-30 12,485.59 12,550.41 12,415.95 12,468.00 57.4M
2021-09-29 12,366.68 12,476.08 12,347.63 12,426.31 47.5M
2021-09-28 12,677.00 12,680.89 12,344.67 12,344.67 54.0M
2021-09-27 12,791.40 12,809.84 12,675.07 12,685.70 48.0M
2021-09-24 12,897.19 12,897.19 12,679.84 12,723.13 44.4M
2021-09-23 12,941.49 12,990.09 12,892.50 12,931.06 45.5M
2021-09-22 12,689.40 12,824.65 12,689.40 12,808.30 46.3M
2021-09-21 12,523.41 12,693.08 12,523.41 12,574.22 60.9M
2021-09-20 12,569.32 12,569.32 12,389.02 12,518.42 100.3M
2021-09-17 12,937.36 12,978.42 12,727.55 12,777.74 174.5M
2021-09-16 12,913.27 13,001.77 12,901.03 12,932.07 53.5M
2021-09-15 13,043.70 13,050.74 12,911.44 12,936.99 58.4M
2021-09-14 13,114.10 13,139.73 13,019.79 13,039.06 46.8M
2021-09-13 13,125.25 13,151.09 13,081.31 13,124.53 45.0M
2021-09-10 13,220.57 13,226.96 13,144.89 13,144.89 44.3M
2021-09-09 13,180.82 13,253.44 13,169.71 13,223.17 48.7M
2021-09-08 13,378.74 13,378.74 13,250.18 13,271.41 43.6M
2021-09-07 13,441.13 13,493.31 13,408.96 13,448.06 35.3M
2021-09-06 13,405.09 13,462.49 13,404.91 13,453.41 32.1M
2021-09-03 13,390.55 13,434.07 13,343.23 13,378.30 46.2M
2021-09-02 13,271.39 13,377.95 13,271.39 13,376.77 42.3M
2021-09-01 13,260.93 13,302.45 13,230.65 13,235.29 39.5M
2021-08-31 13,255.86 13,273.43 13,160.65 13,186.09 53.7M
2021-08-30 13,231.33 13,251.46 13,200.09 13,244.38 28.9M
2021-08-27 13,153.02 13,223.91 13,149.41 13,217.66 31.2M
2021-08-26 13,131.37 13,184.44 13,100.66 13,174.60 32.0M
2021-08-25 13,124.61 13,184.19 13,124.61 13,183.78 38.3M
2021-08-24 13,163.64 13,163.64 13,108.90 13,131.28 32.0M
2021-08-23 13,058.59 13,098.05 13,010.97 13,098.05 34.0M
2021-08-20 12,906.74 12,976.01 12,887.73 12,976.01 42.2M
2021-08-19 12,993.01 13,037.66 12,842.04 12,915.80 65.2M
2021-08-18 13,119.11 13,162.11 13,104.27 13,162.11 43.7M
2021-08-17 13,069.23 13,133.37 13,050.41 13,117.78 39.6M
2021-08-16 13,175.67 13,175.67 13,089.35 13,122.77 36.9M
2021-08-13 13,205.83 13,257.48 13,189.91 13,230.87 34.1M
2021-08-12 13,240.28 13,253.14 13,202.00 13,215.93 45.8M
2021-08-11 13,263.70 13,263.70 13,188.07 13,238.01 37.9M
2021-08-10 13,208.26 13,251.84 13,206.71 13,230.65 33.3M
2021-08-09 13,202.01 13,227.36 13,179.06 13,199.03 37.6M
2021-08-06 13,208.85 13,254.30 13,189.28 13,226.85 33.1M
2021-08-05 13,209.13 13,251.25 13,192.44 13,209.27 47.5M
2021-08-04 13,197.19 13,228.69 13,179.30 13,206.73 45.8M
2021-08-03 13,102.87 13,172.21 13,077.97 13,146.99 46.4M
2021-08-02 13,119.77 13,151.32 13,091.78 13,098.31 45.5M
2021-07-30 13,032.30 13,096.63 12,989.53 13,059.26 64.0M
2021-07-29 13,116.46 13,177.67 13,105.35 13,112.58 68.8M
2021-07-28 13,047.83 13,072.61 13,007.81 13,030.04 41.5M
2021-07-27 13,189.89 13,199.33 13,001.64 13,043.28 48.7M
2021-07-26 13,099.05 13,208.01 13,080.09 13,208.01 45.6M
2021-07-23 13,054.81 13,142.83 13,045.76 13,142.83 44.1M
2021-07-22 12,952.50 13,032.45 12,916.99 12,971.57 47.5M
2021-07-21 12,820.95 12,901.76 12,771.49 12,879.11 57.6M
2021-07-20 12,561.46 12,726.63 12,530.40 12,703.71 54.7M
2021-07-19 12,712.47 12,712.47 12,488.42 12,541.19 54.5M
2021-07-16 12,849.00 12,856.78 12,766.80 12,801.94 48.0M
2021-07-15 12,856.60 12,917.14 12,780.54 12,813.14 46.2M
2021-07-14 12,808.24 12,920.83 12,783.35 12,873.88 43.5M
2021-07-13 12,765.83 12,834.66 12,755.70 12,817.51 66.8M
2021-07-12 12,668.42 12,752.91 12,620.76 12,748.06 35.3M
2021-07-09 12,549.38 12,659.18 12,547.82 12,640.96 43.6M
2021-07-08 12,613.30 12,621.67 12,435.50 12,508.88 48.7M
2021-07-07 12,622.43 12,696.96 12,608.81 12,654.06 46.4M
2021-07-06 12,629.97 12,691.36 12,558.94 12,571.00 38.0M
2021-07-05 12,561.69 12,629.34 12,539.15 12,628.69 29.4M
2021-07-02 12,497.16 12,546.58 12,488.05 12,538.83 42.9M
2021-07-01 12,470.65 12,534.97 12,434.36 12,475.59 36.9M
2021-06-30 12,494.45 12,513.21 12,334.65 12,405.19 42.9M
2021-06-29 12,418.00 12,537.84 12,418.00 12,497.30 42.6M
2021-06-28 12,493.36 12,522.86 12,439.04 12,443.51 55.8M
2021-06-24 12,320.16 12,445.05 12,320.16 12,436.81 39.7M
2021-06-23 12,409.55 12,425.26 12,314.03 12,314.03 33.9M
2021-06-22 12,365.77 12,407.46 12,309.41 12,395.96 32.4M
2021-06-21 12,220.72 12,333.08 12,156.60 12,332.66 41.8M
2021-06-18 12,337.04 12,464.95 12,277.04 12,280.66 80.0M
2021-06-17 12,401.38 12,444.04 12,373.36 12,385.40 46.0M
2021-06-16 12,489.95 12,505.96 12,438.39 12,470.09 49.2M
2021-06-15 12,548.11 12,575.14 12,470.35 12,485.56 52.3M
2021-06-14 12,467.32 12,552.90 12,467.32 12,533.34 38.1M
2021-06-11 12,394.19 12,482.19 12,388.41 12,458.60 37.6M
2021-06-10 12,386.80 12,396.98 12,329.39 12,368.95 128.6M
2021-06-09 12,402.91 12,416.76 12,357.17 12,414.26 41.4M
2021-06-08 12,412.33 12,446.46 12,361.86 12,419.94 48.9M
2021-06-07 12,397.17 12,439.62 12,362.18 12,408.19 40.3M
2021-06-04 12,378.77 12,427.97 12,371.53 12,415.59 42.0M
2021-06-03 12,368.12 12,420.32 12,312.01 12,385.90 73.6M
2021-06-02 12,241.31 12,335.72 12,241.31 12,333.84 59.9M
2021-06-01 12,136.01 12,285.43 12,136.01 12,225.82 49.1M
2021-05-31 12,211.98 12,211.98 12,096.00 12,096.00 51.2M
2021-05-28 12,152.69 12,260.73 12,152.69 12,217.95 66.5M
2021-05-27 12,059.91 12,140.96 12,034.49 12,110.50 103.5M
2021-05-26 12,071.12 12,108.83 12,014.13 12,073.09 54.9M
2021-05-25 12,097.05 12,149.58 12,092.14 12,095.81 44.6M
2021-05-24 12,118.88 12,136.41 12,071.86 12,100.99 31.8M
2021-05-21 12,042.94 12,137.90 12,020.68 12,115.10 52.2M
2021-05-20 11,959.63 12,012.90 11,874.35 12,012.90 43.9M
2021-05-19 12,009.81 12,043.13 11,854.19 11,959.37 56.8M
2021-05-18 12,055.61 12,143.20 12,044.56 12,120.33 54.3M
2021-05-17 11,989.41 12,025.54 11,938.25 11,989.34 47.3M
2021-05-14 11,886.74 11,977.49 11,820.67 11,977.49 60.0M
2021-05-12 11,847.04 11,915.22 11,820.12 11,857.71 56.9M
2021-05-11 11,979.36 11,985.90 11,766.66 11,855.69 80.2M
2021-05-10 12,191.81 12,191.81 12,074.16 12,098.14 60.1M
2021-05-07 12,086.25 12,161.59 12,038.46 12,148.77 70.9M
2021-05-06 12,071.97 12,084.18 11,935.45 11,993.94 65.1M
2021-05-05 11,944.41 12,067.42 11,934.88 12,061.47 63.4M
2021-05-04 12,039.12 12,060.50 11,849.84 11,856.62 74.6M
2021-05-03 11,958.90 12,018.51 11,905.73 12,009.45 58.0M
2021-04-30 12,043.02 12,048.91 11,920.05 11,920.05 87.0M
2021-04-29 12,031.53 12,219.53 12,000.78 12,001.91 153.4M
2021-04-28 12,101.67 12,101.67 11,975.10 11,975.10 70.3M
2021-04-27 12,121.70 12,121.70 12,015.47 12,073.60 64.7M
2021-04-26 12,065.68 12,142.68 12,064.56 12,114.22 59.6M
2021-04-23 11,977.89 12,037.64 11,947.15 12,037.64 64.0M
2021-04-22 11,871.57 11,976.23 11,863.96 11,966.01 54.1M
2021-04-21 11,842.10 11,882.48 11,764.08 11,823.59 52.8M
2021-04-20 11,976.81 11,986.82 11,792.80 11,810.48 58.0M
2021-04-19 11,933.06 12,023.37 11,933.06 11,980.68 49.6M
2021-04-16 11,817.29 11,941.01 11,817.29 11,933.06 49.3M
2021-04-15 11,714.13 11,781.58 11,708.81 11,754.14 51.4M
2021-04-14 11,694.56 11,694.56 11,632.61 11,675.37 43.5M
2021-04-13 11,616.76 11,695.03 11,616.76 11,678.01 54.5M
2021-04-12 11,659.21 11,695.52 11,592.27 11,600.02 50.0M
2021-04-09 11,627.78 11,676.89 11,602.29 11,660.86 53.7M
2021-04-08 11,620.37 11,652.79 11,598.18 11,607.58 50.4M
2021-04-07 11,577.91 11,621.07 11,548.02 11,591.27 57.1M
2021-04-06 11,591.78 11,604.81 11,545.27 11,545.27 67.0M
2021-04-01 11,472.15 11,557.69 11,450.43 11,536.70 45.3M
2021-03-31 11,524.27 11,552.78 11,437.97 11,437.97 54.5M
2021-03-30 11,592.04 11,592.04 11,534.49 11,571.77 57.3M
2021-03-29 11,557.56 11,632.04 11,541.43 11,565.36 50.2M
2021-03-26 11,519.19 11,572.63 11,506.72 11,561.79 50.3M
2021-03-25 11,423.15 11,505.33 11,397.07 11,484.08 57.0M
2021-03-24 11,334.56 11,466.04 11,334.56 11,457.57 74.0M
2021-03-23 11,422.45 11,427.11 11,368.33 11,407.07 61.8M
2021-03-22 11,371.24 11,443.50 11,303.56 11,443.50 71.4M
2021-03-19 11,334.76 11,406.39 11,315.98 11,406.39 267.1M
2021-03-18 11,511.74 11,542.38 11,399.60 11,409.53 90.2M
2021-03-17 11,548.90 11,566.08 11,453.05 11,456.41 59.8M
2021-03-16 11,637.71 11,637.71 11,557.39 11,579.65 61.2M
2021-03-15 11,559.76 11,651.41 11,556.77 11,566.46 79.4M
2021-03-12 11,530.40 11,530.40 11,462.41 11,524.57 53.9M
2021-03-11 11,481.12 11,568.68 11,475.45 11,568.68 63.2M
2021-03-10 11,370.22 11,435.01 11,317.02 11,428.99 59.9M
2021-03-09 11,264.65 11,378.55 11,254.26 11,370.31 52.3M
2021-03-08 11,127.33 11,283.25 11,127.33 11,282.83 62.0M
2021-03-05 11,094.39 11,152.32 10,990.44 11,078.46 79.8M
2021-03-04 11,261.04 11,279.65 11,126.86 11,142.45 81.7M
2021-03-03 11,411.58 11,473.91 11,264.85 11,340.10 72.3M
2021-03-02 11,342.17 11,431.79 11,322.59 11,407.02 71.7M
2021-03-01 11,294.06 11,332.47 11,233.24 11,331.90 64.4M
2021-02-26 11,233.58 11,290.59 11,171.71 11,195.34 104.6M
2021-02-25 11,404.64 11,499.29 11,367.07 11,390.84 104.4M
2021-02-24 11,254.78 11,343.12 11,254.61 11,306.11 67.6M
2021-02-23 11,373.01 11,428.41 11,151.75 11,282.86 97.5M
2021-02-22 11,356.36 11,357.93 11,278.56 11,352.22 60.8M
2021-02-19 11,385.65 11,399.37 11,319.03 11,387.56 71.8M
2021-02-18 11,451.30 11,522.50 11,364.74 11,376.50 76.8M
2021-02-17 11,548.88 11,582.57 11,439.75 11,452.50 74.6M
2021-02-16 11,521.95 11,597.87 11,520.55 11,565.45 78.4M
2021-02-15 11,469.04 11,508.21 11,442.70 11,501.19 68.0M
2021-02-12 11,364.73 11,444.73 11,319.68 11,430.47 69.6M
2021-02-11 11,252.43 11,325.42 11,245.39 11,313.47 59.4M
2021-02-10 11,256.99 11,289.92 11,169.42 11,245.15 76.3M
2021-02-09 11,362.78 11,362.78 11,225.79 11,246.31 61.6M
2021-02-08 11,247.44 11,364.31 11,223.06 11,327.15 61.1M
2021-02-05 11,326.47 11,350.09 11,218.32 11,238.24 87.2M
2021-02-04 11,398.79 11,488.84 11,352.76 11,400.00 201.1M
2021-02-03 11,283.73 11,381.21 11,222.59 11,357.90 87.7M
2021-02-02 11,272.14 11,312.74 11,163.28 11,226.38 102.5M
2021-02-01 11,112.62 11,282.56 11,112.62 11,209.78 109.7M
2021-01-29 11,099.73 11,222.36 11,050.83 11,097.18 166.6M
2021-01-28 11,263.15 11,523.98 11,039.64 11,183.99 364.3M
2021-01-27 11,345.65 11,399.44 11,151.18 11,341.92 207.0M
2021-01-26 11,322.60 11,509.77 11,312.83 11,361.61 190.6M
2021-01-25 11,406.30 11,411.24 11,271.02 11,306.02 141.7M
2021-01-22 11,353.87 11,358.07 11,263.64 11,337.01 52.9M
2021-01-21 11,410.73 11,433.00 11,372.20 11,413.99 65.9M
2021-01-20 11,279.50 11,381.14 11,248.92 11,352.34 68.9M
2021-01-19 11,271.14 11,305.17 11,213.18 11,213.81 58.5M
2021-01-18 11,120.43 11,215.17 11,113.13 11,211.01 104.8M
2021-01-15 11,229.45 11,264.02 11,082.10 11,144.64 66.3M
2021-01-14 11,194.94 11,252.71 11,158.54 11,252.71 87.2M
2021-01-13 11,263.74 11,293.87 11,166.70 11,166.70 54.8M
2021-01-12 11,160.89 11,243.87 11,150.69 11,243.87 65.4M
2021-01-11 11,230.74 11,258.95 11,076.94 11,115.27 65.0M
2021-01-08 11,268.90 11,276.23 11,200.25 11,228.44 72.9M
2021-01-07 11,168.27 11,249.56 11,131.49 11,243.86 88.7M
2021-01-05 10,907.74 10,950.77 10,864.47 10,941.22 63.5M
2021-01-04 10,955.57 11,019.06 10,912.93 10,937.92 75.8M