Ilkka Oyj (HEL:ILKKA1)
Finland · Delayed Price · Currency is EUR 4.660
+0.020 (0.43%)
At close: Jan 30, 2026
Ilkka Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 0.43% | 329 |
| Jan 29, 2026 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | -0.43% | 224 |
| Jan 28, 2026 | 4.96 | 4.96 | 4.64 | 4.66 | 4.66 | - | 2,201 |
| Jan 27, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | -1.69% | 621 |
| Jan 26, 2026 | 4.62 | 4.82 | 4.62 | 4.74 | 4.74 | -1.66% | 1,844 |
| Jan 23, 2026 | 4.64 | 4.82 | 4.64 | 4.82 | 4.82 | 5.24% | 95 |
| Jan 22, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -4.98% | 22 |
| Jan 21, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 1,001 |
| Jan 20, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 10 |
| Jan 19, 2026 | 4.58 | 4.82 | 4.58 | 4.82 | 4.82 | 5.24% | 3,673 |
| Jan 16, 2026 | 4.56 | 4.66 | 4.56 | 4.58 | 4.58 | 0.44% | 2,046 |
| Jan 15, 2026 | 4.62 | 4.62 | 4.56 | 4.56 | 4.56 | 0.88% | 424 |
| Jan 14, 2026 | 4.68 | 4.68 | 4.52 | 4.52 | 4.52 | - | 72 |
| Jan 13, 2026 | 4.66 | 4.66 | 4.52 | 4.52 | 4.52 | -4.24% | 1,998 |
| Jan 12, 2026 | 4.50 | 4.72 | 4.50 | 4.72 | 4.72 | 0.85% | 563 |
| Jan 9, 2026 | 4.70 | 4.70 | 4.48 | 4.68 | 4.68 | -0.43% | 547 |
| Jan 8, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.29% | 100 |
| Jan 7, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | 20 |
| Jan 5, 2026 | 4.54 | 4.68 | 4.54 | 4.68 | 4.68 | -0.85% | 136 |
| Jan 2, 2026 | 4.96 | 4.96 | 4.72 | 4.72 | 4.72 | -5.60% | 203 |
| Dec 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 13.12% | 200 |
| Dec 29, 2025 | 4.54 | 4.66 | 4.30 | 4.42 | 4.42 | -2.21% | 5,324 |
| Dec 23, 2025 | 4.58 | 4.58 | 4.52 | 4.52 | 4.52 | -1.31% | 1,025 |
| Dec 22, 2025 | 4.58 | 4.60 | 4.58 | 4.58 | 4.58 | - | 365 |
| Dec 19, 2025 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | -0.43% | 624 |
| Dec 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | 68 |
| Dec 17, 2025 | 4.58 | 4.60 | 4.58 | 4.58 | 4.58 | - | 2,603 |
| Dec 16, 2025 | 4.52 | 4.58 | 4.52 | 4.58 | 4.58 | -0.43% | 787 |
| Dec 15, 2025 | 4.72 | 4.72 | 4.60 | 4.60 | 4.60 | -1.29% | 702 |
| Dec 12, 2025 | 4.48 | 4.66 | 4.48 | 4.66 | 4.66 | 4.48% | 988 |
| Dec 11, 2025 | 4.46 | 4.48 | 4.46 | 4.46 | 4.46 | -5.51% | 7,576 |
| Dec 10, 2025 | 4.38 | 4.72 | 4.38 | 4.72 | 4.72 | 5.83% | 575 |
| Dec 9, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.83% | 230 |
| Dec 8, 2025 | 4.46 | 4.46 | 4.38 | 4.38 | 4.38 | -0.45% | 3,244 |
| Dec 5, 2025 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | -1.35% | 5,367 |
| Dec 4, 2025 | 4.46 | 4.48 | 4.40 | 4.46 | 4.46 | -3.04% | 7,220 |
| Dec 3, 2025 | 4.68 | 4.70 | 4.40 | 4.60 | 4.60 | -4.96% | 2,919 |
| Dec 2, 2025 | 4.68 | 4.84 | 4.30 | 4.84 | 4.84 | 2.54% | 12,234 |
| Dec 1, 2025 | 4.26 | 4.94 | 4.26 | 4.72 | 4.72 | -5.60% | 3,629 |
| Nov 27, 2025 | 5.20 | 5.25 | 5.00 | 5.00 | 5.00 | -1.96% | 1,112 |
| Nov 26, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -1.92% | 190 |
| Nov 25, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 5 |
| Nov 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | 394 |
| Nov 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 130 |
| Nov 20, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | 120 |
| Nov 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 429 |
| Nov 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 200 |
| Nov 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 785 |
| Nov 14, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 398 |
| Nov 13, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 3.06% | 262 |