Ilkka Oyj (HEL:ILKKA1)
Finland · Delayed Price · Currency is EUR 4.320
0.00 (0.00%)
At close: Sep 5, 2025
Ilkka Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.32 | 4.38 | 4.32 | 4.32 | 4.32 | - | 741 |
| Sep 4, 2025 | 4.48 | 4.48 | 4.32 | 4.32 | 4.32 | -3.57% | 929 |
| Sep 3, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 1 |
| Sep 2, 2025 | 4.48 | 4.48 | 4.40 | 4.48 | 4.48 | 2.28% | 833 |
| Sep 1, 2025 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | 0.92% | 877 |
| Aug 29, 2025 | 4.44 | 4.44 | 4.34 | 4.34 | 4.34 | -2.25% | 1,512 |
| Aug 28, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.63% | 81 |
| Aug 27, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.79% | 2 |
| Aug 26, 2025 | 4.66 | 4.66 | 4.48 | 4.48 | 4.48 | -3.86% | 1,155 |
| Aug 25, 2025 | 4.44 | 4.66 | 4.44 | 4.66 | 4.66 | 7.37% | 5,142 |
| Aug 21, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.81% | 37 |
| Aug 20, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | 5.74% | 1,001 |
| Aug 19, 2025 | 4.20 | 4.24 | 4.16 | 4.18 | 4.18 | -3.69% | 1,854 |
| Aug 18, 2025 | 4.12 | 4.34 | 4.12 | 4.34 | 4.34 | 2.84% | 338 |
| Aug 15, 2025 | 4.10 | 4.22 | 4.10 | 4.22 | 4.22 | -1.40% | 491 |
| Aug 13, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.83% | 506 |
| Aug 12, 2025 | 4.22 | 4.48 | 4.20 | 4.36 | 4.36 | 3.81% | 3,079 |
| Aug 11, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | 3.45% | 1,252 |
| Aug 8, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | 14 |
| Aug 7, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 706 |
| Aug 6, 2025 | 4.16 | 4.16 | 4.00 | 4.00 | 4.00 | -3.85% | 1,662 |
| Aug 5, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 892 |
| Aug 1, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 7 |
| Jul 30, 2025 | 4.34 | 4.34 | 4.16 | 4.16 | 4.16 | -4.15% | 800 |
| Jul 28, 2025 | 4.70 | 4.70 | 4.34 | 4.34 | 4.34 | -12.15% | 26 |
| Jul 25, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -6.79% | 1 |
| Jul 24, 2025 | 4.38 | 5.45 | 4.38 | 5.30 | 5.30 | 28.02% | 110 |
| Jul 23, 2025 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 0.49% | 46 |
| Jul 22, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 170 |
| Jul 17, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.37% | 10 |
| Jul 16, 2025 | 4.12 | 4.22 | 4.12 | 4.22 | 4.22 | 0.48% | 53 |
| Jul 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 23 |
| Jul 11, 2025 | 4.12 | 4.20 | 4.10 | 4.20 | 4.20 | - | 1,045 |
| Jul 9, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 915 |
| Jul 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | 162 |
| Jul 4, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -2.38% | 80 |
| Jul 3, 2025 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | -1.87% | 201 |
| Jul 1, 2025 | 4.12 | 4.28 | 4.10 | 4.28 | 4.28 | 4.39% | 229 |
| Jun 30, 2025 | 4.36 | 4.36 | 4.06 | 4.10 | 4.10 | -5.96% | 628 |
| Jun 27, 2025 | 4.08 | 4.36 | 4.08 | 4.36 | 4.36 | 7.39% | 308 |
| Jun 25, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -7.31% | 72 |
| Jun 24, 2025 | 4.06 | 4.68 | 4.06 | 4.38 | 4.38 | 2.82% | 533 |
| Jun 17, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | 200 |
| Jun 12, 2025 | 4.10 | 4.28 | 4.10 | 4.28 | 4.28 | 4.39% | 145 |
| Jun 9, 2025 | 4.06 | 4.10 | 4.00 | 4.10 | 4.10 | - | 530 |
| Jun 6, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -0.49% | 98 |
| Jun 2, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 1 |
| May 30, 2025 | 4.34 | 4.34 | 4.12 | 4.12 | 4.12 | 0.49% | 21 |
| May 26, 2025 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | - | 216 |
| May 23, 2025 | 4.34 | 4.34 | 4.10 | 4.10 | 4.10 | - | 131 |