Ilkka Oyj (HEL:ILKKA)
Finland · Delayed Price · Currency is EUR 3.870
+0.060 (1.57%)
At close: May 21, 2026
Ilkka Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -9.29% | 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 |
| Apr 17, 2026 | 4.46 | 4.73 | 4.46 | 4.51 | 4.27 | 1.35% | 17,872 |
| Apr 16, 2026 | 4.42 | 4.45 | 4.41 | 4.45 | 4.21 | 0.91% | 14,380 |
| Apr 15, 2026 | 4.40 | 4.42 | 4.40 | 4.41 | 4.17 | 0.23% | 12,222 |
| Apr 14, 2026 | 4.38 | 4.40 | 4.35 | 4.40 | 4.16 | 1.62% | 8,995 |
| Apr 13, 2026 | 4.41 | 4.42 | 4.30 | 4.33 | 4.10 | -1.81% | 14,074 |
| Apr 10, 2026 | 4.42 | 4.42 | 4.37 | 4.41 | 4.17 | - | 9,125 |
| Apr 9, 2026 | 4.27 | 4.41 | 4.27 | 4.41 | 4.17 | 2.08% | 19,866 |
| Apr 8, 2026 | 4.25 | 4.39 | 4.22 | 4.32 | 4.09 | 2.61% | 25,663 |
| Apr 7, 2026 | 4.29 | 4.29 | 4.15 | 4.21 | 3.98 | 0.72% | 12,998 |
| Apr 2, 2026 | 4.27 | 4.29 | 4.18 | 4.18 | 3.95 | -1.88% | 26,659 |
| Apr 1, 2026 | 4.21 | 4.26 | 4.21 | 4.26 | 4.03 | 1.43% | 9,734 |
| Mar 31, 2026 | 4.21 | 4.24 | 4.17 | 4.20 | 3.97 | - | 12,168 |
| Mar 30, 2026 | 4.22 | 4.28 | 4.18 | 4.20 | 3.97 | 0.72% | 10,575 |
| Mar 27, 2026 | 4.24 | 4.24 | 4.17 | 4.17 | 3.94 | -0.24% | 1,859 |
| Mar 26, 2026 | 4.23 | 4.24 | 4.18 | 4.18 | 3.95 | -0.95% | 4,987 |
| Mar 25, 2026 | 4.23 | 4.23 | 4.20 | 4.22 | 3.99 | 0.72% | 5,707 |
| Mar 24, 2026 | 4.25 | 4.28 | 4.14 | 4.19 | 3.96 | -1.18% | 8,658 |
| Mar 23, 2026 | 4.16 | 4.28 | 4.12 | 4.24 | 4.01 | 2.17% | 22,924 |
| Mar 20, 2026 | 4.15 | 4.20 | 4.10 | 4.15 | 3.93 | 0.24% | 10,536 |
| Mar 19, 2026 | 4.22 | 4.22 | 4.14 | 4.14 | 3.92 | -1.66% | 9,424 |
| Mar 18, 2026 | 4.18 | 4.21 | 4.12 | 4.21 | 3.98 | 0.72% | 3,537 |
| Mar 17, 2026 | 4.17 | 4.18 | 4.15 | 4.18 | 3.95 | - | 10,088 |
| Mar 16, 2026 | 4.20 | 4.23 | 4.16 | 4.18 | 3.95 | -0.48% | 5,466 |
| Mar 13, 2026 | 4.17 | 4.26 | 4.17 | 4.20 | 3.97 | 0.96% | 6,341 |
| Mar 12, 2026 | 4.22 | 4.29 | 4.15 | 4.16 | 3.94 | -1.42% | 7,154 |
| Mar 11, 2026 | 4.29 | 4.29 | 4.22 | 4.22 | 3.99 | -1.63% | 9,088 |
| Mar 10, 2026 | 4.22 | 4.33 | 4.22 | 4.29 | 4.06 | 1.42% | 17,244 |
| Mar 9, 2026 | 4.30 | 4.33 | 4.20 | 4.23 | 4.00 | -1.63% | 10,931 |