Ilkka Oyj (HEL:ILKKA2)
Finland · Delayed Price · Currency is EUR 3.390
0.00 (0.00%)
At close: Aug 4, 2025
Summit Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3.41 | 3.42 | 3.40 | 3.42 | 3.42 | 1.18% | 8,613 |
| Aug 7, 2025 | 3.39 | 3.39 | 3.36 | 3.38 | 3.38 | -0.29% | 1,572 |
| Aug 6, 2025 | 3.42 | 3.42 | 3.38 | 3.39 | 3.39 | - | 2,259 |
| Aug 5, 2025 | 3.39 | 3.42 | 3.39 | 3.39 | 3.39 | - | 2,257 |
| Aug 4, 2025 | 3.40 | 3.40 | 3.39 | 3.39 | 3.39 | - | 403 |
| Aug 1, 2025 | 3.34 | 3.40 | 3.34 | 3.39 | 3.39 | 0.30% | 3,221 |
| Jul 31, 2025 | 3.41 | 3.41 | 3.38 | 3.38 | 3.38 | -0.88% | 1,772 |
| Jul 30, 2025 | 3.45 | 3.45 | 3.38 | 3.41 | 3.41 | 0.89% | 5,520 |
| Jul 29, 2025 | 3.41 | 3.41 | 3.35 | 3.38 | 3.38 | -0.59% | 1,484 |
| Jul 28, 2025 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -0.87% | 4,717 |
| Jul 25, 2025 | 3.42 | 3.44 | 3.40 | 3.43 | 3.43 | -0.29% | 4,393 |
| Jul 24, 2025 | 3.39 | 3.45 | 3.38 | 3.44 | 3.44 | 1.78% | 8,569 |
| Jul 23, 2025 | 3.35 | 3.38 | 3.34 | 3.38 | 3.38 | - | 5,428 |
| Jul 22, 2025 | 3.35 | 3.38 | 3.34 | 3.38 | 3.38 | 1.50% | 7,116 |
| Jul 21, 2025 | 3.35 | 3.35 | 3.33 | 3.33 | 3.33 | -2.06% | 2,041 |
| Jul 18, 2025 | 3.33 | 3.40 | 3.31 | 3.40 | 3.40 | 2.41% | 5,448 |
| Jul 17, 2025 | 3.28 | 3.36 | 3.27 | 3.32 | 3.32 | - | 83,630 |
| Jul 16, 2025 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 0.30% | 3,316 |
| Jul 15, 2025 | 3.31 | 3.31 | 3.28 | 3.31 | 3.31 | 0.30% | 4,378 |
| Jul 14, 2025 | 3.30 | 3.30 | 3.29 | 3.30 | 3.30 | - | 375 |
| Jul 11, 2025 | 3.31 | 3.31 | 3.29 | 3.30 | 3.30 | -0.60% | 2,009 |
| Jul 10, 2025 | 3.31 | 3.32 | 3.30 | 3.32 | 3.32 | -0.30% | 4,555 |
| Jul 9, 2025 | 3.31 | 3.33 | 3.30 | 3.33 | 3.33 | 0.60% | 11,039 |
| Jul 8, 2025 | 3.30 | 3.32 | 3.29 | 3.31 | 3.31 | 0.30% | 3,884 |
| Jul 7, 2025 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | - | 710 |
| Jul 4, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -1.49% | 6,028 |
| Jul 3, 2025 | 3.32 | 3.35 | 3.31 | 3.35 | 3.35 | 1.82% | 3,899 |
| Jul 2, 2025 | 3.33 | 3.33 | 3.29 | 3.29 | 3.29 | -1.20% | 14,377 |
| Jul 1, 2025 | 3.32 | 3.33 | 3.29 | 3.33 | 3.33 | - | 3,098 |
| Jun 30, 2025 | 3.28 | 3.33 | 3.28 | 3.33 | 3.33 | 1.52% | 12,979 |
| Jun 27, 2025 | 3.31 | 3.33 | 3.28 | 3.28 | 3.28 | -0.61% | 237 |
| Jun 26, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 0.61% | 2,840 |
| Jun 25, 2025 | 3.31 | 3.32 | 3.28 | 3.28 | 3.28 | -0.91% | 7,714 |
| Jun 24, 2025 | 3.30 | 3.32 | 3.27 | 3.31 | 3.31 | 0.61% | 9,914 |
| Jun 23, 2025 | 3.27 | 3.29 | 3.25 | 3.29 | 3.29 | 0.61% | 7,007 |
| Jun 19, 2025 | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | -0.91% | 13,044 |
| Jun 18, 2025 | 3.26 | 3.32 | 3.26 | 3.30 | 3.30 | 1.23% | 7,196 |
| Jun 17, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -1.21% | 2,402 |
| Jun 16, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 1.23% | 5,723 |
| Jun 13, 2025 | 3.25 | 3.30 | 3.24 | 3.26 | 3.26 | -0.31% | 16,257 |
| Jun 12, 2025 | 3.30 | 3.33 | 3.24 | 3.27 | 3.27 | -0.91% | 6,426 |
| Jun 11, 2025 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | -0.60% | 4,025 |
| Jun 10, 2025 | 3.38 | 3.38 | 3.31 | 3.32 | 3.32 | 0.30% | 5,930 |
| Jun 9, 2025 | 3.35 | 3.35 | 3.31 | 3.31 | 3.31 | -0.90% | 452 |
| Jun 6, 2025 | 3.27 | 3.37 | 3.27 | 3.34 | 3.34 | 1.52% | 8,552 |
| Jun 5, 2025 | 3.27 | 3.29 | 3.26 | 3.29 | 3.29 | 0.61% | 4,600 |
| Jun 4, 2025 | 3.26 | 3.31 | 3.26 | 3.27 | 3.27 | - | 170 |
| Jun 3, 2025 | 3.32 | 3.32 | 3.26 | 3.27 | 3.27 | -0.61% | 1,545 |
| Jun 2, 2025 | 3.25 | 3.29 | 3.25 | 3.29 | 3.29 | 0.92% | 2,880 |
| May 30, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -1.21% | 3,189 |