Ilkka Oyj (HEL:ILKKA2)
Finland · Delayed Price · Currency is EUR 4.310
+0.110 (2.62%)
At close: Apr 27, 2026
Ilkka Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.15 | 4.19 | 3.83 | 4.17 | 4.17 | -3.25% | 26,852 |
| Apr 27, 2026 | 4.19 | 4.34 | 4.17 | 4.31 | 4.31 | 2.62% | 12,903 |
| Apr 24, 2026 | 4.48 | 4.48 | 4.18 | 4.20 | 4.20 | -9.29% | 19,407 |
| Apr 23, 2026 | 4.54 | 4.63 | 4.50 | 4.63 | 4.38 | 1.98% | 22,053 |
| Apr 22, 2026 | 4.60 | 4.60 | 4.54 | 4.54 | 4.29 | -1.30% | 5,839 |
| Apr 21, 2026 | 4.60 | 4.61 | 4.55 | 4.60 | 4.35 | 0.66% | 9,801 |
| Apr 20, 2026 | 4.52 | 4.64 | 4.41 | 4.57 | 4.32 | 1.33% | 14,969 |
| Apr 17, 2026 | 4.46 | 4.73 | 4.46 | 4.51 | 4.27 | 1.35% | 17,872 |
| Apr 16, 2026 | 4.42 | 4.45 | 4.41 | 4.45 | 4.21 | 0.91% | 14,380 |
| Apr 15, 2026 | 4.40 | 4.42 | 4.40 | 4.41 | 4.17 | 0.23% | 12,222 |
| Apr 14, 2026 | 4.38 | 4.40 | 4.35 | 4.40 | 4.16 | 1.62% | 8,995 |
| Apr 13, 2026 | 4.41 | 4.42 | 4.30 | 4.33 | 4.10 | -1.81% | 14,074 |
| Apr 10, 2026 | 4.42 | 4.42 | 4.37 | 4.41 | 4.17 | - | 9,125 |
| Apr 9, 2026 | 4.27 | 4.41 | 4.27 | 4.41 | 4.17 | 2.08% | 19,866 |
| Apr 8, 2026 | 4.25 | 4.39 | 4.22 | 4.32 | 4.09 | 2.61% | 25,663 |
| Apr 7, 2026 | 4.29 | 4.29 | 4.15 | 4.21 | 3.98 | 0.72% | 12,998 |
| Apr 2, 2026 | 4.27 | 4.29 | 4.18 | 4.18 | 3.95 | -1.88% | 26,659 |
| Apr 1, 2026 | 4.21 | 4.26 | 4.21 | 4.26 | 4.03 | 1.43% | 9,734 |
| Mar 31, 2026 | 4.21 | 4.24 | 4.17 | 4.20 | 3.97 | - | 12,168 |
| Mar 30, 2026 | 4.22 | 4.28 | 4.18 | 4.20 | 3.97 | 0.72% | 10,575 |
| Mar 27, 2026 | 4.24 | 4.24 | 4.17 | 4.17 | 3.94 | -0.24% | 1,859 |
| Mar 26, 2026 | 4.23 | 4.24 | 4.18 | 4.18 | 3.95 | -0.95% | 4,987 |
| Mar 25, 2026 | 4.23 | 4.23 | 4.20 | 4.22 | 3.99 | 0.72% | 5,707 |
| Mar 24, 2026 | 4.25 | 4.28 | 4.14 | 4.19 | 3.96 | -1.18% | 8,658 |
| Mar 23, 2026 | 4.16 | 4.28 | 4.12 | 4.24 | 4.01 | 2.17% | 22,924 |
| Mar 20, 2026 | 4.15 | 4.20 | 4.10 | 4.15 | 3.93 | 0.24% | 10,536 |
| Mar 19, 2026 | 4.22 | 4.22 | 4.14 | 4.14 | 3.92 | -1.66% | 9,424 |
| Mar 18, 2026 | 4.18 | 4.21 | 4.12 | 4.21 | 3.98 | 0.72% | 3,537 |
| Mar 17, 2026 | 4.17 | 4.18 | 4.15 | 4.18 | 3.95 | - | 10,088 |
| Mar 16, 2026 | 4.20 | 4.23 | 4.16 | 4.18 | 3.95 | -0.48% | 5,466 |
| Mar 13, 2026 | 4.17 | 4.26 | 4.17 | 4.20 | 3.97 | 0.96% | 6,341 |
| Mar 12, 2026 | 4.22 | 4.29 | 4.15 | 4.16 | 3.94 | -1.42% | 7,154 |
| Mar 11, 2026 | 4.29 | 4.29 | 4.22 | 4.22 | 3.99 | -1.63% | 9,088 |
| Mar 10, 2026 | 4.22 | 4.33 | 4.22 | 4.29 | 4.06 | 1.42% | 17,244 |
| Mar 9, 2026 | 4.30 | 4.33 | 4.20 | 4.23 | 4.00 | -1.63% | 10,931 |
| Mar 6, 2026 | 4.30 | 4.34 | 4.24 | 4.30 | 4.07 | 0.94% | 8,544 |
| Mar 5, 2026 | 4.29 | 4.30 | 4.22 | 4.26 | 4.03 | 0.24% | 7,871 |
| Mar 4, 2026 | 4.20 | 4.26 | 4.20 | 4.25 | 4.02 | 0.95% | 8,893 |
| Mar 3, 2026 | 4.24 | 4.28 | 4.15 | 4.21 | 3.98 | -2.09% | 11,194 |
| Mar 2, 2026 | 4.30 | 4.30 | 4.25 | 4.30 | 4.07 | -0.23% | 5,329 |
| Feb 27, 2026 | 4.29 | 4.33 | 4.29 | 4.31 | 4.08 | 0.70% | 7,181 |
| Feb 26, 2026 | 4.27 | 4.36 | 4.21 | 4.28 | 4.05 | 0.47% | 7,145 |
| Feb 25, 2026 | 4.26 | 4.30 | 4.17 | 4.26 | 4.03 | - | 14,133 |
| Feb 24, 2026 | 4.06 | 4.49 | 4.05 | 4.26 | 4.03 | 5.97% | 48,328 |
| Feb 23, 2026 | 4.02 | 4.05 | 3.98 | 4.02 | 3.80 | - | 39,892 |
| Feb 20, 2026 | 4.01 | 4.06 | 4.00 | 4.02 | 3.80 | 0.25% | 21,517 |
| Feb 19, 2026 | 4.03 | 4.05 | 4.01 | 4.01 | 3.79 | - | 5,908 |
| Feb 18, 2026 | 4.03 | 4.06 | 4.01 | 4.01 | 3.79 | -0.50% | 6,170 |
| Feb 17, 2026 | 4.08 | 4.08 | 4.03 | 4.03 | 3.81 | -0.74% | 1,323 |
| Feb 16, 2026 | 4.04 | 4.06 | 4.00 | 4.06 | 3.84 | 0.74% | 10,690 |