Ilkka Oyj (HEL:ILKKA)
Finland · Delayed Price · Currency is EUR 3.540
-0.010 (-0.28%)
At close: Oct 12, 2026
Ilkka Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 3.53 | 3.60 | 3.50 | 3.54 | 3.54 | -0.28% | 5,532 |
| Oct 9, 2026 | 3.58 | 3.60 | 3.51 | 3.55 | 3.55 | -0.84% | 9,593 |
| Oct 8, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -0.28% | 1,718 |
| Oct 7, 2026 | 3.57 | 3.66 | 3.57 | 3.59 | 3.59 | 0.28% | 4,560 |
| Oct 6, 2026 | 3.52 | 3.61 | 3.52 | 3.58 | 3.58 | 0.85% | 6,648 |
| Oct 5, 2026 | 3.65 | 3.67 | 3.50 | 3.55 | 3.55 | -1.66% | 10,217 |
| Oct 2, 2026 | 3.62 | 3.68 | 3.60 | 3.61 | 3.61 | -1.90% | 9,734 |
| Oct 1, 2026 | 3.71 | 3.71 | 3.66 | 3.68 | 3.68 | 0.82% | 1,949 |
| Sep 30, 2026 | 3.73 | 3.73 | 3.65 | 3.65 | 3.65 | -2.14% | 2,051 |
| Sep 29, 2026 | 3.74 | 3.74 | 3.60 | 3.73 | 3.73 | 0.27% | 8,894 |
| Sep 28, 2026 | 3.73 | 3.75 | 3.72 | 3.72 | 3.72 | - | 11,856 |
| Sep 25, 2026 | 3.73 | 3.76 | 3.72 | 3.72 | 3.72 | -0.27% | 4,034 |
| Sep 24, 2026 | 3.73 | 3.75 | 3.72 | 3.73 | 3.73 | - | 836 |
| Sep 23, 2026 | 3.73 | 3.76 | 3.72 | 3.73 | 3.73 | -0.80% | 5,607 |
| Sep 22, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 0.27% | 1,018 |
| Sep 21, 2026 | 3.72 | 3.77 | 3.72 | 3.75 | 3.75 | 1.08% | 3,330 |
| Sep 18, 2026 | 3.76 | 3.76 | 3.71 | 3.71 | 3.71 | -0.80% | 2,269 |
| Sep 17, 2026 | 3.76 | 3.78 | 3.74 | 3.74 | 3.74 | - | 4,321 |
| Sep 16, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.27% | 2,421 |
| Sep 15, 2026 | 3.70 | 3.76 | 3.70 | 3.73 | 3.73 | -1.06% | 10,458 |
| Sep 14, 2026 | 3.75 | 3.80 | 3.73 | 3.77 | 3.77 | -1.05% | 16,202 |
| Sep 11, 2026 | 3.69 | 3.81 | 3.67 | 3.81 | 3.81 | 2.70% | 16,643 |
| Sep 10, 2026 | 3.72 | 3.75 | 3.69 | 3.71 | 3.71 | 0.27% | 1,508 |
| Sep 9, 2026 | 3.74 | 3.75 | 3.67 | 3.70 | 3.70 | -1.07% | 14,244 |
| Sep 8, 2026 | 3.74 | 3.85 | 3.73 | 3.74 | 3.74 | 0.27% | 14,349 |
| Sep 7, 2026 | 3.83 | 3.83 | 3.71 | 3.73 | 3.73 | -2.36% | 10,139 |
| Sep 4, 2026 | 3.87 | 3.87 | 3.81 | 3.82 | 3.82 | -0.26% | 12,778 |
| Sep 3, 2026 | 3.82 | 3.89 | 3.82 | 3.83 | 3.83 | 0.26% | 6,764 |
| Sep 2, 2026 | 3.86 | 3.90 | 3.82 | 3.82 | 3.82 | -1.04% | 4,859 |
| Sep 1, 2026 | 3.86 | 3.88 | 3.81 | 3.86 | 3.86 | -0.52% | 13,550 |
| Aug 31, 2026 | 4.00 | 4.00 | 3.70 | 3.88 | 3.88 | -2.51% | 24,234 |
| Aug 28, 2026 | 3.95 | 4.03 | 3.90 | 3.98 | 3.98 | 0.76% | 5,806 |
| Aug 27, 2026 | 3.92 | 3.95 | 3.92 | 3.95 | 3.95 | - | 1,085 |
| Aug 26, 2026 | 3.95 | 4.00 | 3.90 | 3.95 | 3.95 | - | 8,543 |
| Aug 25, 2026 | 3.88 | 3.95 | 3.88 | 3.95 | 3.95 | 1.28% | 4,278 |
| Aug 24, 2026 | 3.92 | 3.95 | 3.88 | 3.90 | 3.90 | -1.76% | 7,153 |
| Aug 21, 2026 | 3.91 | 3.97 | 3.91 | 3.97 | 3.97 | 1.53% | 1,235 |
| Aug 20, 2026 | 3.92 | 3.94 | 3.89 | 3.91 | 3.91 | -1.51% | 6,159 |
| Aug 19, 2026 | 3.93 | 3.97 | 3.87 | 3.97 | 3.97 | 1.02% | 1,451 |
| Aug 18, 2026 | 4.02 | 4.02 | 3.90 | 3.93 | 3.93 | -2.48% | 6,469 |
| Aug 17, 2026 | 3.97 | 4.03 | 3.92 | 4.03 | 4.03 | 0.50% | 12,810 |
| Aug 14, 2026 | 3.98 | 4.09 | 3.90 | 4.01 | 4.01 | 0.50% | 16,834 |
| Aug 13, 2026 | 3.95 | 3.99 | 3.90 | 3.99 | 3.99 | 1.01% | 10,283 |
| Aug 12, 2026 | 3.92 | 3.99 | 3.91 | 3.95 | 3.95 | 1.02% | 4,009 |
| Aug 11, 2026 | 3.97 | 3.97 | 3.74 | 3.91 | 3.91 | 1.03% | 16,248 |
| Aug 10, 2026 | 4.00 | 4.00 | 3.85 | 3.87 | 3.87 | -3.25% | 6,511 |
| Aug 7, 2026 | 3.93 | 4.01 | 3.88 | 4.00 | 4.00 | 1.78% | 8,007 |
| Aug 6, 2026 | 3.90 | 3.93 | 3.89 | 3.93 | 3.93 | - | 5,552 |
| Aug 5, 2026 | 3.92 | 3.95 | 3.89 | 3.93 | 3.93 | -0.25% | 10,426 |
| Aug 4, 2026 | 3.97 | 3.99 | 3.93 | 3.94 | 3.94 | -0.51% | 7,073 |