Investors House Oyj (HEL:INVEST)
Finland · Delayed Price · Currency is EUR 3.800
+0.030 (0.80%)
Dec 19, 2025, 5:56 PM EET
Investors House Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.79 | 3.80 | 3.77 | 3.80 | 3.80 | 0.80% | 2,594 |
| Dec 18, 2025 | 3.79 | 3.79 | 3.76 | 3.77 | 3.77 | -0.53% | 1,055 |
| Dec 17, 2025 | 3.81 | 3.81 | 3.77 | 3.79 | 3.79 | -0.52% | 3,147 |
| Dec 16, 2025 | 3.86 | 3.86 | 3.80 | 3.81 | 3.81 | -1.30% | 2,068 |
| Dec 15, 2025 | 3.78 | 3.86 | 3.77 | 3.86 | 3.86 | 1.58% | 6,124 |
| Dec 12, 2025 | 3.80 | 3.80 | 3.75 | 3.80 | 3.80 | - | 3,818 |
| Dec 11, 2025 | 3.67 | 3.80 | 3.66 | 3.80 | 3.80 | 3.54% | 5,415 |
| Dec 10, 2025 | 3.66 | 3.68 | 3.65 | 3.67 | 3.67 | - | 14,198 |
| Dec 9, 2025 | 3.72 | 3.75 | 3.65 | 3.67 | 3.67 | -0.54% | 9,152 |
| Dec 8, 2025 | 3.75 | 3.75 | 3.67 | 3.69 | 3.69 | -1.34% | 5,624 |
| Dec 5, 2025 | 3.83 | 3.83 | 3.71 | 3.74 | 3.74 | -2.35% | 6,379 |
| Dec 4, 2025 | 3.89 | 3.89 | 3.78 | 3.83 | 3.83 | -1.03% | 5,681 |
| Dec 3, 2025 | 3.96 | 4.00 | 3.85 | 3.87 | 3.87 | -2.52% | 2,601 |
| Dec 2, 2025 | 4.09 | 4.09 | 3.90 | 3.97 | 3.97 | -1.98% | 4,893 |
| Dec 1, 2025 | 4.01 | 4.12 | 3.90 | 4.05 | 4.05 | 2.53% | 8,797 |
| Nov 28, 2025 | 3.70 | 3.95 | 3.70 | 3.95 | 3.95 | 8.82% | 11,409 |
| Nov 27, 2025 | 3.60 | 3.63 | 3.60 | 3.63 | 3.63 | 1.11% | 2,970 |
| Nov 26, 2025 | 3.73 | 3.74 | 3.59 | 3.59 | 3.59 | -1.37% | 1,618 |
| Nov 25, 2025 | 3.73 | 3.73 | 3.57 | 3.64 | 3.64 | -2.41% | 7,985 |
| Nov 24, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.32% | 1,844 |
| Nov 21, 2025 | 3.75 | 3.78 | 3.72 | 3.78 | 3.78 | -0.26% | 3,534 |
| Nov 20, 2025 | 3.81 | 3.81 | 3.69 | 3.79 | 3.79 | -0.26% | 10,847 |
| Nov 19, 2025 | 3.85 | 3.85 | 3.70 | 3.80 | 3.80 | -0.52% | 2,578 |
| Nov 18, 2025 | 3.84 | 3.85 | 3.80 | 3.82 | 3.82 | -0.26% | 4,271 |
| Nov 17, 2025 | 3.90 | 3.90 | 3.83 | 3.83 | 3.83 | - | 2,638 |
| Nov 14, 2025 | 3.93 | 3.99 | 3.80 | 3.83 | 3.83 | -4.01% | 12,205 |
| Nov 13, 2025 | 3.92 | 3.99 | 3.92 | 3.99 | 3.99 | -0.25% | 3,739 |
| Nov 12, 2025 | 4.01 | 4.06 | 3.90 | 4.00 | 4.00 | - | 4,159 |
| Nov 11, 2025 | 3.97 | 4.00 | 3.95 | 4.00 | 4.00 | - | 3,876 |
| Nov 10, 2025 | 4.10 | 4.10 | 3.95 | 4.00 | 4.00 | -3.85% | 6,463 |
| Nov 7, 2025 | 4.30 | 4.30 | 4.06 | 4.16 | 4.16 | -3.26% | 3,750 |
| Nov 6, 2025 | 4.10 | 4.56 | 4.10 | 4.30 | 4.30 | 4.88% | 6,251 |
| Nov 5, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 1.99% | 4,135 |
| Nov 4, 2025 | 3.98 | 4.02 | 3.95 | 4.02 | 4.02 | - | 2,222 |
| Nov 3, 2025 | 3.99 | 4.02 | 3.93 | 4.02 | 4.02 | 0.75% | 5,910 |
| Oct 31, 2025 | 3.92 | 4.02 | 3.92 | 3.99 | 3.99 | - | 4,660 |
| Oct 30, 2025 | 3.95 | 4.00 | 3.92 | 3.99 | 3.99 | 1.01% | 3,064 |
| Oct 29, 2025 | 3.94 | 3.96 | 3.90 | 3.95 | 3.95 | 0.25% | 5,956 |
| Oct 28, 2025 | 4.04 | 4.04 | 3.94 | 3.94 | 3.94 | -1.99% | 6,490 |
| Oct 27, 2025 | 4.05 | 4.08 | 4.00 | 4.02 | 4.02 | -0.74% | 6,760 |
| Oct 24, 2025 | 3.96 | 4.05 | 3.95 | 4.05 | 4.05 | 3.58% | 6,741 |
| Oct 23, 2025 | 3.90 | 3.91 | 3.87 | 3.91 | 3.91 | - | 4,826 |
| Oct 22, 2025 | 3.93 | 3.98 | 3.90 | 3.91 | 3.91 | -0.51% | 3,784 |
| Oct 21, 2025 | 3.94 | 3.99 | 3.93 | 3.93 | 3.93 | - | 5,709 |
| Oct 20, 2025 | 3.94 | 3.99 | 3.93 | 3.93 | 3.93 | -1.01% | 4,149 |
| Oct 17, 2025 | 4.13 | 4.13 | 3.93 | 3.97 | 3.97 | -3.41% | 10,802 |
| Oct 16, 2025 | 4.12 | 4.17 | 4.11 | 4.11 | 4.11 | - | 6,097 |
| Oct 15, 2025 | 4.20 | 4.20 | 4.10 | 4.11 | 4.11 | -1.67% | 2,291 |
| Oct 14, 2025 | 4.18 | 4.20 | 4.10 | 4.18 | 4.18 | - | 4,593 |
| Oct 13, 2025 | 4.38 | 4.40 | 4.18 | 4.18 | 4.18 | -2.79% | 3,003 |