Alisa Pankki Oyj (HEL:ALISA)
Finland · Delayed Price · Currency is EUR 0.2370
+0.0020 (0.85%)
At close: Dec 19, 2025
Alisa Pankki Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | 85,991 |
| Dec 18, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 1.73% | 92,863 |
| Dec 17, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.21% | 114,838 |
| Dec 16, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.35% | 42,215 |
| Dec 15, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -5.91% | 143,860 |
| Dec 12, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 3.04% | 31,429 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.88% | 32,891 |
| Dec 10, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.20% | 22,943 |
| Dec 9, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 3.48% | 235,312 |
| Dec 8, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 29,253 |
| Dec 5, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.26% | 20,785 |
| Dec 4, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 11,101 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 48,194 |
| Dec 2, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.93% | 31,930 |
| Dec 1, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.09% | 574,015 |
| Nov 28, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.22% | 67,158 |
| Nov 27, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 43,110 |
| Nov 26, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.69% | 37,654 |
| 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 |