Ilkka Oyj (HEL:ILKKA2)
Finland · Delayed Price · Currency is EUR 4.180
0.00 (0.00%)
At close: Mar 17, 2026
Ilkka Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 4.18 | 4.21 | 4.12 | 4.21 | 4.21 | 0.72% | 3,421 |
| Mar 17, 2026 | 4.17 | 4.18 | 4.15 | 4.18 | 4.18 | - | 10,088 |
| Mar 16, 2026 | 4.20 | 4.23 | 4.16 | 4.18 | 4.18 | -0.48% | 5,466 |
| Mar 13, 2026 | 4.17 | 4.26 | 4.17 | 4.20 | 4.20 | 0.96% | 6,341 |
| Mar 12, 2026 | 4.22 | 4.29 | 4.15 | 4.16 | 4.16 | -1.42% | 7,154 |
| Mar 11, 2026 | 4.29 | 4.29 | 4.22 | 4.22 | 4.22 | -1.63% | 9,088 |
| Mar 10, 2026 | 4.22 | 4.33 | 4.22 | 4.29 | 4.29 | 1.42% | 17,244 |
| Mar 9, 2026 | 4.30 | 4.33 | 4.20 | 4.23 | 4.23 | -1.63% | 10,931 |
| Mar 6, 2026 | 4.30 | 4.34 | 4.24 | 4.30 | 4.30 | 0.94% | 8,544 |
| Mar 5, 2026 | 4.29 | 4.30 | 4.22 | 4.26 | 4.26 | 0.24% | 7,871 |
| Mar 4, 2026 | 4.20 | 4.26 | 4.20 | 4.25 | 4.25 | 0.95% | 8,893 |
| Mar 3, 2026 | 4.24 | 4.28 | 4.15 | 4.21 | 4.21 | -2.09% | 11,194 |
| Mar 2, 2026 | 4.30 | 4.30 | 4.25 | 4.30 | 4.30 | -0.23% | 5,329 |
| Feb 27, 2026 | 4.29 | 4.33 | 4.29 | 4.31 | 4.31 | 0.70% | 7,181 |
| Feb 26, 2026 | 4.27 | 4.36 | 4.21 | 4.28 | 4.28 | 0.47% | 7,145 |
| Feb 25, 2026 | 4.26 | 4.30 | 4.17 | 4.26 | 4.26 | - | 14,133 |
| Feb 24, 2026 | 4.06 | 4.49 | 4.05 | 4.26 | 4.26 | 5.97% | 48,328 |
| Feb 23, 2026 | 4.02 | 4.05 | 3.98 | 4.02 | 4.02 | - | 39,892 |
| Feb 20, 2026 | 4.01 | 4.06 | 4.00 | 4.02 | 4.02 | 0.25% | 21,517 |
| Feb 19, 2026 | 4.03 | 4.05 | 4.01 | 4.01 | 4.01 | - | 5,908 |
| Feb 18, 2026 | 4.03 | 4.06 | 4.01 | 4.01 | 4.01 | -0.50% | 6,170 |
| Feb 17, 2026 | 4.08 | 4.08 | 4.03 | 4.03 | 4.03 | -0.74% | 1,323 |
| Feb 16, 2026 | 4.04 | 4.06 | 4.00 | 4.06 | 4.06 | 0.74% | 10,690 |
| Feb 13, 2026 | 4.03 | 4.04 | 3.98 | 4.03 | 4.03 | - | 5,099 |
| Feb 12, 2026 | 4.00 | 4.03 | 3.96 | 4.03 | 4.03 | 0.75% | 12,847 |
| Feb 11, 2026 | 3.96 | 4.02 | 3.96 | 4.00 | 4.00 | 1.01% | 11,705 |
| Feb 10, 2026 | 3.96 | 3.99 | 3.93 | 3.96 | 3.96 | -0.25% | 15,312 |
| Feb 9, 2026 | 3.93 | 3.97 | 3.93 | 3.97 | 3.97 | 1.53% | 5,182 |
| Feb 6, 2026 | 3.93 | 3.93 | 3.90 | 3.91 | 3.91 | -0.26% | 9,459 |
| Feb 5, 2026 | 3.90 | 3.95 | 3.89 | 3.92 | 3.92 | 0.77% | 7,247 |
| Feb 4, 2026 | 3.89 | 3.91 | 3.88 | 3.89 | 3.89 | -0.77% | 8,385 |
| Feb 3, 2026 | 3.89 | 3.94 | 3.88 | 3.92 | 3.92 | 0.77% | 4,871 |
| Feb 2, 2026 | 3.89 | 3.93 | 3.89 | 3.89 | 3.89 | 0.52% | 6,651 |
| Jan 30, 2026 | 3.86 | 3.91 | 3.86 | 3.87 | 3.87 | - | 3,396 |
| Jan 29, 2026 | 3.91 | 3.91 | 3.86 | 3.87 | 3.87 | -0.77% | 3,812 |
| Jan 28, 2026 | 3.89 | 3.92 | 3.85 | 3.90 | 3.90 | 0.26% | 9,116 |
| Jan 27, 2026 | 3.89 | 3.93 | 3.88 | 3.89 | 3.89 | 0.52% | 3,062 |
| Jan 26, 2026 | 3.90 | 3.94 | 3.85 | 3.87 | 3.87 | -1.53% | 9,566 |
| Jan 23, 2026 | 3.91 | 3.93 | 3.91 | 3.93 | 3.93 | 0.77% | 726 |
| Jan 22, 2026 | 3.90 | 3.93 | 3.88 | 3.90 | 3.90 | 0.52% | 9,361 |
| Jan 21, 2026 | 3.85 | 3.88 | 3.83 | 3.88 | 3.88 | 0.78% | 4,565 |
| Jan 20, 2026 | 3.83 | 3.92 | 3.83 | 3.85 | 3.85 | -0.77% | 9,684 |
| Jan 19, 2026 | 3.88 | 3.88 | 3.77 | 3.88 | 3.88 | - | 21,133 |
| Jan 16, 2026 | 3.89 | 3.92 | 3.85 | 3.88 | 3.88 | - | 3,593 |
| Jan 15, 2026 | 3.90 | 3.93 | 3.88 | 3.88 | 3.88 | -0.77% | 11,031 |
| Jan 14, 2026 | 3.91 | 3.91 | 3.89 | 3.91 | 3.91 | 0.26% | 4,440 |
| Jan 13, 2026 | 3.92 | 3.92 | 3.87 | 3.90 | 3.90 | - | 2,826 |
| Jan 12, 2026 | 3.87 | 3.92 | 3.87 | 3.90 | 3.90 | - | 14,569 |
| Jan 9, 2026 | 3.90 | 3.92 | 3.87 | 3.90 | 3.90 | - | 9,320 |
| Jan 8, 2026 | 3.89 | 3.92 | 3.89 | 3.90 | 3.90 | - | 2,335 |