Investors House Oyj (HEL:INVEST)
Finland · Delayed Price · Currency is EUR 5.68
+0.06 (1.07%)
Aug 8, 2025, 5:31 PM EET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5.70 | 5.70 | 5.54 | 5.68 | 5.68 | 1.07% | 313 |
| Aug 7, 2025 | 5.68 | 5.68 | 5.58 | 5.62 | 5.62 | 1.08% | 550 |
| Aug 6, 2025 | 5.64 | 5.72 | 5.56 | 5.56 | 5.56 | -1.77% | 414 |
| Aug 5, 2025 | 5.68 | 5.70 | 5.50 | 5.66 | 5.66 | 1.07% | 3,006 |
| Aug 4, 2025 | 5.54 | 5.60 | 5.54 | 5.60 | 5.60 | 0.36% | 661 |
| Aug 1, 2025 | 5.74 | 5.74 | 5.58 | 5.58 | 5.58 | -2.11% | 909 |
| Jul 31, 2025 | 5.68 | 5.70 | 5.52 | 5.70 | 5.70 | -0.35% | 1,329 |
| Jul 30, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.35% | 492 |
| Jul 29, 2025 | 5.64 | 5.70 | 5.58 | 5.70 | 5.70 | - | 3,464 |
| Jul 28, 2025 | 5.64 | 5.72 | 5.60 | 5.70 | 5.70 | 1.06% | 2,746 |
| Jul 25, 2025 | 5.68 | 5.70 | 5.64 | 5.64 | 5.64 | -1.05% | 928 |
| Jul 24, 2025 | 5.64 | 5.70 | 5.64 | 5.70 | 5.70 | 2.52% | 2,395 |
| Jul 23, 2025 | 5.66 | 5.66 | 5.56 | 5.56 | 5.56 | -0.71% | 1,600 |
| Jul 22, 2025 | 5.62 | 5.62 | 5.60 | 5.60 | 5.60 | - | 2,350 |
| Jul 21, 2025 | 5.62 | 5.68 | 5.60 | 5.60 | 5.60 | 0.36% | 955 |
| Jul 18, 2025 | 5.64 | 5.70 | 5.54 | 5.58 | 5.58 | -1.41% | 3,264 |
| Jul 17, 2025 | 5.70 | 5.70 | 5.58 | 5.66 | 5.66 | -0.70% | 4,446 |
| Jul 16, 2025 | 5.70 | 5.70 | 5.56 | 5.70 | 5.70 | 0.35% | 5,428 |
| Jul 15, 2025 | 5.70 | 5.70 | 5.62 | 5.68 | 5.68 | 1.07% | 14,515 |
| Jul 14, 2025 | 5.32 | 5.66 | 5.32 | 5.62 | 5.62 | 6.84% | 76,282 |
| Jul 11, 2025 | 5.22 | 5.30 | 5.22 | 5.26 | 5.26 | 0.38% | 3,653 |
| Jul 10, 2025 | 5.28 | 5.28 | 5.20 | 5.24 | 5.24 | -0.38% | 18,929 |
| Jul 9, 2025 | 5.24 | 5.26 | 5.20 | 5.26 | 5.26 | -1.87% | 10,830 |
| Jul 8, 2025 | 5.24 | 5.36 | 5.22 | 5.36 | 5.36 | 2.68% | 1,671 |
| Jul 7, 2025 | 5.30 | 5.30 | 5.16 | 5.22 | 5.22 | -0.76% | 19,880 |
| Jul 4, 2025 | 5.60 | 5.60 | 5.26 | 5.26 | 5.26 | -2.95% | 6,459 |
| Jul 3, 2025 | 5.48 | 5.48 | 5.40 | 5.42 | 5.42 | 0.37% | 2,482 |
| Jul 2, 2025 | 5.34 | 5.40 | 5.32 | 5.40 | 5.40 | 1.50% | 3,376 |
| Jul 1, 2025 | 5.40 | 5.44 | 5.24 | 5.32 | 5.32 | -1.85% | 16,067 |
| Jun 30, 2025 | 5.36 | 5.48 | 5.36 | 5.42 | 5.42 | 0.74% | 1,949 |
| Jun 27, 2025 | 5.32 | 5.38 | 5.32 | 5.38 | 5.38 | 0.75% | 324 |
| Jun 26, 2025 | 5.42 | 5.46 | 5.32 | 5.34 | 5.34 | -2.20% | 18,053 |
| Jun 25, 2025 | 5.28 | 6.04 | 5.28 | 5.46 | 5.46 | 3.41% | 33,442 |
| Jun 24, 2025 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | 1.54% | 206 |
| Jun 23, 2025 | 5.20 | 5.28 | 5.20 | 5.20 | 5.20 | -1.52% | 30 |
| Jun 19, 2025 | 5.34 | 5.34 | 5.26 | 5.28 | 5.28 | - | 5,894 |
| Jun 18, 2025 | 5.56 | 5.56 | 5.28 | 5.28 | 5.28 | -0.38% | 2,396 |
| Jun 17, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -0.75% | 1,514 |
| Jun 16, 2025 | 5.50 | 5.60 | 5.34 | 5.34 | 5.34 | -1.11% | 932 |
| Jun 13, 2025 | 5.48 | 5.50 | 5.40 | 5.40 | 5.40 | -0.37% | 278 |
| Jun 12, 2025 | 5.44 | 5.50 | 5.42 | 5.42 | 5.42 | -1.09% | 1,534 |
| Jun 11, 2025 | 5.44 | 5.48 | 5.44 | 5.48 | 5.48 | -1.44% | 70 |
| Jun 10, 2025 | 5.58 | 5.58 | 5.42 | 5.56 | 5.56 | -0.36% | 341 |
| Jun 9, 2025 | 5.62 | 5.62 | 5.58 | 5.58 | 5.58 | -0.36% | 237 |
| Jun 6, 2025 | 5.50 | 5.64 | 5.50 | 5.60 | 5.60 | 0.72% | 531 |
| Jun 5, 2025 | 5.58 | 5.58 | 5.52 | 5.56 | 5.39 | -0.36% | 3,403 |
| Jun 4, 2025 | 5.66 | 5.66 | 5.44 | 5.58 | 5.41 | 5.28% | 665 |
| Jun 3, 2025 | 5.30 | 5.40 | 5.30 | 5.30 | 5.14 | -0.38% | 14 |
| Jun 2, 2025 | 5.40 | 5.42 | 5.32 | 5.32 | 5.16 | -1.48% | 2,090 |
| May 30, 2025 | 5.44 | 5.44 | 5.40 | 5.40 | 5.23 | 1.50% | 507 |