Investors House Oyj (HEL:INVEST)
Finland · Delayed Price · Currency is EUR 7.68
-0.02 (-0.26%)
Sep 5, 2025, 6:29 PM EET
Investors House Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.76 | 7.84 | 7.68 | 7.68 | 7.68 | -0.26% | 20,021 |
| Sep 4, 2025 | 7.76 | 7.84 | 7.68 | 7.70 | 7.70 | -2.04% | 17,578 |
| Sep 3, 2025 | 7.78 | 7.86 | 7.70 | 7.86 | 7.86 | 1.03% | 19,446 |
| Sep 2, 2025 | 7.68 | 7.82 | 7.68 | 7.78 | 7.78 | 0.78% | 5,661 |
| Sep 1, 2025 | 7.76 | 7.90 | 7.64 | 7.72 | 7.72 | -0.52% | 14,780 |
| Aug 29, 2025 | 7.62 | 7.78 | 7.56 | 7.76 | 7.76 | 1.84% | 8,354 |
| Aug 28, 2025 | 7.66 | 7.70 | 7.50 | 7.62 | 7.62 | -0.26% | 7,285 |
| Aug 27, 2025 | 7.78 | 7.78 | 7.60 | 7.64 | 7.64 | -1.29% | 14,291 |
| Aug 26, 2025 | 7.88 | 7.88 | 7.70 | 7.74 | 7.74 | -0.51% | 19,064 |
| Aug 25, 2025 | 7.92 | 7.92 | 7.68 | 7.78 | 7.78 | -1.77% | 35,895 |
| Aug 22, 2025 | 7.88 | 8.00 | 7.78 | 7.92 | 7.92 | 1.80% | 41,878 |
| Aug 21, 2025 | 7.44 | 7.86 | 7.20 | 7.78 | 7.78 | 4.57% | 84,608 |
| Aug 20, 2025 | 7.80 | 8.14 | 7.12 | 7.44 | 7.44 | 33.33% | 240,159 |
| Aug 19, 2025 | 5.64 | 5.72 | 5.54 | 5.58 | 5.58 | -1.06% | 5,440 |
| Aug 18, 2025 | 5.72 | 5.72 | 5.64 | 5.64 | 5.64 | -1.40% | 1,076 |
| Aug 15, 2025 | 5.60 | 5.72 | 5.60 | 5.72 | 5.72 | 2.14% | 3,375 |
| Aug 14, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.41% | 953 |
| Aug 13, 2025 | 5.60 | 5.68 | 5.60 | 5.68 | 5.68 | 1.07% | 423 |
| Aug 12, 2025 | 5.60 | 5.68 | 5.60 | 5.62 | 5.62 | - | 1,034 |
| Aug 11, 2025 | 5.54 | 5.72 | 5.54 | 5.62 | 5.62 | -1.06% | 2,100 |
| 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 |