Alisa Pankki Oyj (HEL:ALISA)
Finland · Delayed Price · Currency is EUR 0.2240
-0.0010 (-0.44%)
Nov 27, 2025, 3:39 PM EET
Alisa Pankki Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | 2.76% | 34,074 |
| Nov 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 29,141 |
| Nov 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.56% | 38,446 |
| Nov 21, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 55,631 |
| Nov 20, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 74,566 |
| Nov 19, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.35% | 14,420 |
| Nov 18, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.20% | 19,646 |
| Nov 17, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -1.30% | 76,773 |
| Nov 14, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.71% | 41,583 |
| Nov 13, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.27% | 97,746 |
| Nov 12, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.28% | 118,604 |
| Nov 11, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.68% | 36,752 |
| Nov 10, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.71% | 156,825 |
| Nov 7, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 97,910 |
| Nov 6, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 10.33% | 785,827 |
| Nov 5, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 13.60% | 477,059 |
| Nov 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.60% | 409,344 |
| Nov 3, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.28% | 1,692,621 |
| Oct 31, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.09% | 271,398 |
| Oct 30, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.78% | 86,760 |
| Oct 29, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.79% | 21,777 |
| Oct 28, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.53% | 68,757 |
| Oct 27, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 25,975 |
| Oct 24, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.06% | 21,488 |
| Oct 23, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.59% | 15,584 |
| Oct 22, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 0.52% | 7,187 |
| Oct 21, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.65% | 10,856 |
| Oct 20, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.26% | 23,311 |
| Oct 17, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.30% | 18,341 |
| Oct 16, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.13% | 24,093 |
| Oct 15, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.44% | 25,394 |
| Oct 14, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.26% | 71,146 |
| Oct 13, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.08% | 17,039 |
| Oct 10, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.05% | 13,940 |
| Oct 9, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.04% | 44,906 |
| Oct 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 35,696 |
| Oct 7, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.33% | 42,224 |
| Oct 6, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -8.29% | 219,369 |
| Oct 3, 2025 | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | 15.93% | 538,250 |
| Oct 2, 2025 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | 5.81% | 1,140,127 |
| Oct 1, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.18% | 99,258 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 18,368 |
| Sep 29, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.21% | 164,225 |
| Sep 26, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.23% | 84,332 |
| Sep 25, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.21% | 34,600 |
| Sep 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.20% | 4,227 |
| Sep 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.09% | 15,115 |
| Sep 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.52% | 51,536 |
| Sep 19, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.60% | 20,224 |
| Sep 18, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.19% | 7,494 |