Ilkka Oyj (HEL:ILKKA1)
Finland · Delayed Price · Currency is EUR 5.00
-0.30 (-5.66%)
At close: Apr 27, 2026
HEL:ILKKA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.30 | 5.30 | 5.00 | 5.00 | 5.00 | -5.66% | 398 |
| Apr 24, 2026 | 5.65 | 5.85 | 5.30 | 5.30 | 5.30 | -11.67% | 5,446 |
| Apr 23, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 5.75 | 3.45% | 162 |
| Apr 22, 2026 | 5.95 | 6.00 | 5.80 | 5.80 | 5.56 | -3.33% | 911 |
| Apr 21, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 5.75 | - | 1,030 |
| Apr 20, 2026 | 5.95 | 6.00 | 5.75 | 6.00 | 5.75 | 0.84% | 2,803 |
| Apr 17, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.70 | 1.71% | 63 |
| Apr 16, 2026 | 5.90 | 5.90 | 5.70 | 5.85 | 5.61 | -0.85% | 65 |
| Apr 15, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.65 | - | 160 |
| Apr 14, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.65 | - | 445 |
| Apr 13, 2026 | 5.90 | 5.90 | 5.65 | 5.90 | 5.65 | - | 519 |
| Apr 10, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.65 | -0.84% | 190 |
| Apr 9, 2026 | 5.70 | 5.95 | 5.70 | 5.95 | 5.70 | - | 305 |
| Apr 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.70 | - | 27 |
| Apr 7, 2026 | 5.90 | 5.95 | 5.85 | 5.95 | 5.70 | 0.85% | 314 |
| Apr 2, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.65 | -0.84% | 248 |
| Apr 1, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.70 | 2.59% | 649 |
| Mar 31, 2026 | 5.80 | 5.80 | 5.60 | 5.80 | 5.56 | - | 465 |
| Mar 30, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.56 | 3.57% | 1,000 |
| Mar 27, 2026 | 5.55 | 5.70 | 5.50 | 5.60 | 5.37 | -1.75% | 751 |
| Mar 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.46 | - | 1,000 |
| Mar 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.46 | - | 1,000 |
| Mar 24, 2026 | 5.70 | 5.75 | 5.55 | 5.70 | 5.46 | 3.64% | 2,323 |
| Mar 23, 2026 | 5.50 | 5.75 | 5.50 | 5.50 | 5.27 | -0.90% | 573 |
| Mar 20, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.32 | 0.91% | 75 |
| Mar 19, 2026 | 5.80 | 5.80 | 5.50 | 5.50 | 5.27 | -5.17% | 967 |
| Mar 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.56 | - | 36 |
| Mar 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.56 | - | 101 |
| Mar 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.56 | 3.57% | 52 |
| Mar 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.37 | 1.82% | 66 |
| Mar 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.27 | -3.51% | 100 |
| Mar 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.46 | 0.88% | 828 |
| Mar 10, 2026 | 5.55 | 5.70 | 5.45 | 5.65 | 5.41 | 1.80% | 3,882 |
| Mar 9, 2026 | 5.50 | 5.55 | 5.40 | 5.55 | 5.32 | 0.91% | 852 |
| Mar 6, 2026 | 5.50 | 5.55 | 5.50 | 5.50 | 5.27 | 3.77% | 1,563 |
| Mar 5, 2026 | 5.55 | 5.55 | 5.30 | 5.30 | 5.08 | -4.50% | 1,383 |
| Mar 4, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.32 | 4.72% | 403 |
| Mar 3, 2026 | 5.25 | 5.55 | 5.15 | 5.30 | 5.08 | 0.95% | 2,170 |
| Mar 2, 2026 | 5.50 | 5.50 | 5.25 | 5.25 | 5.03 | -4.55% | 1,320 |
| Feb 27, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.27 | -1.79% | 104 |
| Feb 26, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.37 | - | 2,084 |
| Feb 25, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.37 | - | 1,141 |
| Feb 24, 2026 | 5.60 | 5.65 | 5.40 | 5.60 | 5.37 | 3.70% | 7,288 |
| Feb 23, 2026 | 4.90 | 5.40 | 4.88 | 5.40 | 5.18 | 10.20% | 8,399 |
| Feb 20, 2026 | 4.90 | 4.90 | 4.70 | 4.90 | 4.70 | - | 511 |
| Feb 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.70 | - | 21 |
| Feb 18, 2026 | 4.70 | 4.90 | 4.70 | 4.90 | 4.70 | 4.26% | 495 |
| Feb 17, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.50 | -3.69% | 562 |
| Feb 16, 2026 | 4.92 | 4.92 | 4.70 | 4.88 | 4.68 | -0.81% | 2,329 |
| Feb 13, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.72 | - | 3 |