Investors House Oyj (HEL:INVEST)
Finland · Delayed Price · Currency is EUR 4.330
-0.020 (-0.46%)
Oct 9, 2025, 6:19 PM EET
Investors House Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 4.52 | 4.60 | 4.23 | 4.33 | 4.33 | -0.46% | 21,456 |
| Oct 8, 2025 | 4.00 | 4.43 | 4.00 | 4.35 | 4.35 | 9.57% | 20,899 |
| Oct 7, 2025 | 3.94 | 4.01 | 3.90 | 3.97 | 3.97 | 1.79% | 8,120 |
| Oct 6, 2025 | 3.91 | 3.95 | 3.90 | 3.90 | 3.90 | - | 8,333 |
| Oct 3, 2025 | 3.91 | 3.97 | 3.90 | 3.90 | 3.90 | - | 2,153 |
| Oct 2, 2025 | 3.92 | 3.96 | 3.90 | 3.90 | 3.90 | 0.52% | 3,002 |
| Oct 1, 2025 | 3.88 | 3.92 | 3.87 | 3.88 | 3.88 | 0.78% | 4,314 |
| Sep 30, 2025 | 3.92 | 3.92 | 3.84 | 3.85 | 3.85 | -0.26% | 3,456 |
| Sep 29, 2025 | 3.84 | 3.98 | 3.84 | 3.86 | 3.86 | 0.78% | 9,238 |
| Sep 26, 2025 | 3.80 | 3.84 | 3.80 | 3.83 | 3.83 | 2.13% | 2,175 |
| Sep 25, 2025 | 4.00 | 4.00 | 3.75 | 3.75 | 3.75 | -6.02% | 16,590 |
| Sep 24, 2025 | 4.17 | 4.25 | 3.99 | 3.99 | 3.99 | -6.99% | 27,456 |
| Sep 23, 2025 | 4.46 | 4.46 | 4.15 | 4.29 | 4.29 | -3.81% | 50,736 |
| Sep 22, 2025 | 4.50 | 4.59 | 4.46 | 4.46 | 4.46 | -0.45% | 11,142 |
| Sep 19, 2025 | 4.44 | 4.53 | 4.44 | 4.48 | 4.48 | 0.67% | 3,695 |
| Sep 18, 2025 | 4.58 | 4.67 | 4.43 | 4.45 | 4.45 | -2.84% | 26,074 |
| Sep 17, 2025 | 4.78 | 4.85 | 4.57 | 4.58 | 4.58 | -3.98% | 17,782 |
| Sep 16, 2025 | 4.90 | 5.12 | 4.71 | 4.77 | 4.77 | 0.85% | 31,458 |
| Sep 15, 2025 | 4.40 | 5.06 | 4.30 | 4.73 | 4.73 | -39.36% | 113,344 |
| Sep 12, 2025 | 7.54 | 7.94 | 7.48 | 7.80 | 4.66 | 4.28% | 45,727 |
| Sep 11, 2025 | 7.70 | 7.70 | 7.44 | 7.48 | 4.47 | -2.09% | 24,187 |
| Sep 10, 2025 | 7.70 | 7.70 | 7.62 | 7.64 | 4.56 | -0.78% | 7,054 |
| Sep 9, 2025 | 7.70 | 7.74 | 7.68 | 7.70 | 4.60 | 0.52% | 27,791 |
| Sep 8, 2025 | 7.68 | 7.74 | 7.66 | 7.66 | 4.58 | -0.26% | 13,407 |
| Sep 5, 2025 | 7.76 | 7.84 | 7.68 | 7.68 | 4.59 | -0.26% | 20,021 |
| Sep 4, 2025 | 7.76 | 7.84 | 7.68 | 7.70 | 4.60 | -2.04% | 17,578 |
| Sep 3, 2025 | 7.78 | 7.86 | 7.70 | 7.86 | 4.70 | 1.03% | 19,446 |
| Sep 2, 2025 | 7.68 | 7.82 | 7.68 | 7.78 | 4.65 | 0.78% | 5,661 |
| Sep 1, 2025 | 7.76 | 7.90 | 7.64 | 7.72 | 4.61 | -0.52% | 14,780 |
| Aug 29, 2025 | 7.62 | 7.78 | 7.56 | 7.76 | 4.64 | 1.84% | 8,354 |
| Aug 28, 2025 | 7.66 | 7.70 | 7.50 | 7.62 | 4.55 | -0.26% | 7,285 |
| Aug 27, 2025 | 7.78 | 7.78 | 7.60 | 7.64 | 4.56 | -1.29% | 14,291 |
| Aug 26, 2025 | 7.88 | 7.88 | 7.70 | 7.74 | 4.62 | -0.51% | 19,064 |
| Aug 25, 2025 | 7.92 | 7.92 | 7.68 | 7.78 | 4.65 | -1.77% | 35,895 |
| Aug 22, 2025 | 7.88 | 8.00 | 7.78 | 7.92 | 4.73 | 1.80% | 41,878 |
| Aug 21, 2025 | 7.44 | 7.86 | 7.20 | 7.78 | 4.65 | 4.57% | 84,608 |
| Aug 20, 2025 | 7.80 | 8.14 | 7.12 | 7.44 | 4.44 | 33.33% | 240,159 |
| Aug 19, 2025 | 5.64 | 5.72 | 5.54 | 5.58 | 3.33 | -1.06% | 5,440 |
| Aug 18, 2025 | 5.72 | 5.72 | 5.64 | 5.64 | 3.37 | -1.40% | 1,076 |
| Aug 15, 2025 | 5.60 | 5.72 | 5.60 | 5.72 | 3.42 | 2.14% | 3,375 |
| Aug 14, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 3.35 | -1.41% | 953 |
| Aug 13, 2025 | 5.60 | 5.68 | 5.60 | 5.68 | 3.39 | 1.07% | 423 |
| Aug 12, 2025 | 5.60 | 5.68 | 5.60 | 5.62 | 3.36 | - | 1,034 |
| Aug 11, 2025 | 5.54 | 5.72 | 5.54 | 5.62 | 3.36 | -1.06% | 2,100 |
| Aug 8, 2025 | 5.70 | 5.70 | 5.54 | 5.68 | 3.39 | 1.07% | 313 |
| Aug 7, 2025 | 5.68 | 5.68 | 5.58 | 5.62 | 3.36 | 1.08% | 550 |
| Aug 6, 2025 | 5.64 | 5.72 | 5.56 | 5.56 | 3.32 | -1.77% | 414 |
| Aug 5, 2025 | 5.68 | 5.70 | 5.50 | 5.66 | 3.38 | 1.07% | 3,006 |
| Aug 4, 2025 | 5.54 | 5.60 | 5.54 | 5.60 | 3.35 | 0.36% | 661 |
| Aug 1, 2025 | 5.74 | 5.74 | 5.58 | 5.58 | 3.33 | -2.11% | 909 |