Ilkka Oyj (HEL:ILKKA)
Finland · Delayed Price · Currency is EUR 4.100
-0.020 (-0.49%)
At close: Jul 1, 2026
Ilkka Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | -0.49% | 1,527 |
| Jun 30, 2026 | 4.18 | 4.18 | 4.08 | 4.12 | 4.12 | -1.20% | 12,508 |
| Jun 29, 2026 | 4.15 | 4.20 | 4.15 | 4.17 | 4.17 | -0.71% | 6,092 |
| Jun 26, 2026 | 4.20 | 4.22 | 4.11 | 4.20 | 4.20 | - | 10,317 |
| Jun 25, 2026 | 4.22 | 4.24 | 4.20 | 4.20 | 4.20 | -0.47% | 8,138 |
| Jun 24, 2026 | 4.11 | 4.22 | 4.11 | 4.22 | 4.22 | 1.20% | 20,798 |
| Jun 23, 2026 | 4.11 | 4.24 | 4.07 | 4.17 | 4.17 | 1.21% | 6,126 |
| Jun 22, 2026 | 4.06 | 4.22 | 4.06 | 4.12 | 4.12 | 0.98% | 15,717 |
| Jun 18, 2026 | 4.16 | 4.20 | 4.06 | 4.08 | 4.08 | -2.39% | 9,551 |
| Jun 17, 2026 | 4.12 | 4.20 | 4.11 | 4.18 | 4.18 | 2.70% | 56,811 |
| Jun 16, 2026 | 4.10 | 4.11 | 4.05 | 4.07 | 4.07 | -0.73% | 23,126 |
| Jun 15, 2026 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | 2.24% | 24,849 |
| Jun 12, 2026 | 4.15 | 4.15 | 4.01 | 4.01 | 4.01 | -1.96% | 6,700 |
| Jun 11, 2026 | 3.98 | 4.10 | 3.98 | 4.09 | 4.09 | -0.49% | 742 |
| Jun 10, 2026 | 4.12 | 4.15 | 4.02 | 4.11 | 4.11 | -0.96% | 11,483 |
| Jun 9, 2026 | 4.13 | 4.21 | 4.07 | 4.15 | 4.15 | 1.97% | 78,558 |
| Jun 8, 2026 | 4.01 | 4.12 | 4.00 | 4.07 | 4.07 | 2.26% | 108,823 |
| Jun 5, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.75% | 6,825 |
| Jun 4, 2026 | 4.02 | 4.05 | 3.98 | 4.01 | 4.01 | - | 66,573 |
| Jun 3, 2026 | 4.00 | 4.04 | 3.99 | 4.01 | 4.01 | -1.23% | 42,282 |
| Jun 2, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | 2.01% | 21,242 |
| Jun 1, 2026 | 3.98 | 4.06 | 3.94 | 3.98 | 3.98 | - | 38,071 |
| May 29, 2026 | 4.09 | 4.09 | 3.96 | 3.98 | 3.98 | -2.93% | 3,605 |
| May 28, 2026 | 4.05 | 4.10 | 3.94 | 4.10 | 4.10 | 1.23% | 38,254 |
| May 27, 2026 | 3.95 | 4.05 | 3.82 | 4.05 | 4.05 | 2.02% | 172,082 |
| May 26, 2026 | 4.02 | 4.04 | 3.97 | 3.97 | 3.97 | -1.00% | 8,694 |
| May 25, 2026 | 3.98 | 4.13 | 3.96 | 4.01 | 4.01 | 0.75% | 30,588 |
| May 22, 2026 | 3.84 | 3.98 | 3.84 | 3.98 | 3.98 | 2.84% | 73,648 |
| May 21, 2026 | 3.80 | 3.93 | 3.80 | 3.87 | 3.87 | 1.57% | 14,711 |
| May 20, 2026 | 3.88 | 3.88 | 3.79 | 3.81 | 3.81 | -1.55% | 14,879 |
| May 19, 2026 | 3.85 | 3.93 | 3.85 | 3.87 | 3.87 | -1.02% | 8,972 |
| May 18, 2026 | 4.02 | 4.02 | 3.87 | 3.91 | 3.91 | -2.98% | 4,560 |
| May 15, 2026 | 4.07 | 4.07 | 3.93 | 4.03 | 4.03 | -1.23% | 22,461 |
| May 13, 2026 | 4.02 | 4.08 | 3.82 | 4.08 | 4.08 | 1.24% | 34,724 |
| May 12, 2026 | 4.00 | 4.08 | 4.00 | 4.03 | 4.03 | -1.23% | 5,209 |
| May 11, 2026 | 4.08 | 4.09 | 4.04 | 4.08 | 4.08 | - | 7,249 |
| May 8, 2026 | 4.07 | 4.08 | 4.00 | 4.08 | 4.08 | 0.49% | 9,115 |
| May 7, 2026 | 3.98 | 4.06 | 3.97 | 4.06 | 4.06 | 3.31% | 21,350 |
| May 6, 2026 | 3.91 | 4.09 | 3.90 | 3.93 | 3.93 | 0.77% | 35,451 |
| May 5, 2026 | 4.08 | 4.08 | 3.90 | 3.90 | 3.90 | -4.65% | 14,498 |
| May 4, 2026 | 3.94 | 4.16 | 3.94 | 4.09 | 4.09 | -1.45% | 26,298 |
| Apr 30, 2026 | 4.10 | 4.15 | 4.10 | 4.15 | 4.15 | 1.47% | 3,300 |
| Apr 29, 2026 | 4.17 | 4.17 | 4.07 | 4.09 | 4.09 | -1.92% | 13,041 |
| Apr 28, 2026 | 4.15 | 4.19 | 3.83 | 4.17 | 4.17 | -3.25% | 26,852 |
| Apr 27, 2026 | 4.19 | 4.34 | 4.17 | 4.31 | 4.31 | 2.62% | 12,903 |
| Apr 24, 2026 | 4.48 | 4.48 | 4.18 | 4.20 | 4.20 | -4.11% | 19,407 |
| Apr 23, 2026 | 4.54 | 4.63 | 4.50 | 4.63 | 4.38 | 1.98% | 22,053 |
| Apr 22, 2026 | 4.60 | 4.60 | 4.54 | 4.54 | 4.29 | -1.30% | 5,839 |
| Apr 21, 2026 | 4.60 | 4.61 | 4.55 | 4.60 | 4.35 | 0.66% | 9,801 |
| Apr 20, 2026 | 4.52 | 4.64 | 4.41 | 4.57 | 4.32 | 1.33% | 14,969 |