Investors House Oyj (HEL:INVEST)
Finland · Delayed Price · Currency is EUR 4.200
+0.020 (0.48%)
Mar 19, 2026, 12:02 PM EET
Investors House Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 4.31 | 4.33 | 4.24 | 4.24 | - | 2.17% | 1,359 |
| Mar 17, 2026 | 4.20 | 4.22 | 4.15 | 4.15 | 4.15 | -0.95% | 3,135 |
| Mar 16, 2026 | 4.20 | 4.20 | 4.15 | 4.19 | 4.19 | -1.18% | 1,525 |
| Mar 13, 2026 | 4.14 | 4.24 | 4.02 | 4.24 | 4.24 | 2.17% | 4,963 |
| Mar 12, 2026 | 4.29 | 4.29 | 4.15 | 4.15 | 4.15 | -1.43% | 7,221 |
| Mar 11, 2026 | 4.20 | 4.25 | 4.20 | 4.21 | 4.21 | 0.72% | 1,959 |
| Mar 10, 2026 | 4.23 | 4.23 | 4.18 | 4.18 | 4.18 | - | 1,040 |
| Mar 9, 2026 | 4.23 | 4.23 | 4.16 | 4.18 | 4.18 | -0.71% | 1,179 |
| Mar 6, 2026 | 4.18 | 4.21 | 4.18 | 4.21 | 4.21 | 1.20% | 1,681 |
| Mar 5, 2026 | 4.19 | 4.34 | 4.16 | 4.16 | 4.16 | -1.19% | 18,002 |
| Mar 4, 2026 | 4.18 | 4.29 | 4.17 | 4.21 | 4.21 | - | 9,398 |
| Mar 3, 2026 | 4.18 | 4.26 | 4.17 | 4.21 | 4.21 | 0.72% | 3,563 |
| Mar 2, 2026 | 4.25 | 4.25 | 4.18 | 4.18 | 4.18 | -1.65% | 4,170 |
| Feb 27, 2026 | 4.27 | 4.33 | 4.20 | 4.25 | 4.25 | 1.19% | 15,646 |
| Feb 26, 2026 | 4.26 | 4.26 | 4.15 | 4.20 | 4.20 | -0.47% | 2,559 |
| Feb 25, 2026 | 4.21 | 4.22 | 4.20 | 4.22 | 4.22 | 0.48% | 164 |
| Feb 24, 2026 | 4.20 | 4.24 | 4.15 | 4.20 | 4.20 | - | 1,490 |
| Feb 23, 2026 | 4.28 | 4.28 | 4.15 | 4.20 | 4.20 | -2.10% | 6,408 |
| Feb 20, 2026 | 4.28 | 4.29 | 4.20 | 4.29 | 4.29 | 1.66% | 2,677 |
| Feb 19, 2026 | 4.23 | 4.29 | 4.22 | 4.22 | 4.22 | -0.24% | 2,588 |
| Feb 18, 2026 | 4.30 | 4.30 | 4.23 | 4.23 | 4.23 | -0.47% | 7,051 |
| Feb 17, 2026 | 4.28 | 4.33 | 4.23 | 4.25 | 4.25 | -0.70% | 2,960 |
| Feb 16, 2026 | 4.30 | 4.33 | 4.28 | 4.28 | 4.28 | -0.47% | 2,659 |
| Feb 13, 2026 | 4.30 | 4.34 | 4.26 | 4.30 | 4.30 | - | 1,762 |
| Feb 12, 2026 | 4.19 | 4.35 | 4.16 | 4.30 | 4.30 | 2.38% | 4,710 |
| Feb 11, 2026 | 4.20 | 4.31 | 4.19 | 4.20 | 4.20 | - | 13,197 |
| Feb 10, 2026 | 4.30 | 4.38 | 4.15 | 4.20 | 4.20 | -1.64% | 23,210 |
| Feb 9, 2026 | 4.07 | 4.50 | 4.07 | 4.27 | 4.27 | 10.62% | 46,886 |
| Feb 6, 2026 | 3.87 | 3.87 | 3.70 | 3.86 | 3.86 | 1.58% | 4,522 |
| Feb 5, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -1.81% | 2,210 |
| Feb 4, 2026 | 3.82 | 3.87 | 3.76 | 3.87 | 3.87 | 2.93% | 1,411 |
| Feb 3, 2026 | 3.82 | 3.82 | 3.70 | 3.76 | 3.76 | -1.05% | 1,479 |
| Feb 2, 2026 | 3.80 | 3.80 | 3.77 | 3.80 | 3.80 | 0.26% | 886 |
| Jan 30, 2026 | 3.72 | 3.81 | 3.72 | 3.79 | 3.79 | 1.88% | 311 |
| Jan 29, 2026 | 3.82 | 3.82 | 3.71 | 3.72 | 3.72 | -2.62% | 1,727 |
| Jan 28, 2026 | 3.80 | 3.82 | 3.79 | 3.82 | 3.82 | 0.53% | 1,018 |
| Jan 27, 2026 | 3.73 | 3.84 | 3.70 | 3.80 | 3.80 | 1.33% | 4,980 |
| Jan 26, 2026 | 3.78 | 3.85 | 3.74 | 3.75 | 3.75 | -1.32% | 12,045 |
| Jan 23, 2026 | 3.82 | 3.82 | 3.78 | 3.80 | 3.80 | 0.53% | 497 |
| Jan 22, 2026 | 3.75 | 3.82 | 3.72 | 3.78 | 3.78 | -1.31% | 3,634 |
| Jan 21, 2026 | 3.84 | 3.84 | 3.74 | 3.83 | 3.83 | - | 2,122 |
| Jan 20, 2026 | 3.81 | 3.85 | 3.81 | 3.83 | 3.83 | -0.52% | 1,363 |
| Jan 19, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 1,162 |
| Jan 16, 2026 | 3.85 | 3.86 | 3.82 | 3.85 | 3.85 | - | 771 |
| Jan 15, 2026 | 3.86 | 3.88 | 3.83 | 3.85 | 3.85 | - | 1,492 |
| Jan 14, 2026 | 3.74 | 3.85 | 3.74 | 3.85 | 3.85 | 0.79% | 547 |
| Jan 13, 2026 | 3.87 | 3.89 | 3.82 | 3.82 | 3.82 | 1.87% | 1,126 |
| Jan 12, 2026 | 3.87 | 3.89 | 3.73 | 3.75 | 3.75 | -2.85% | 2,966 |
| Jan 9, 2026 | 3.82 | 3.86 | 3.80 | 3.86 | 3.86 | 1.31% | 5,251 |
| Jan 8, 2026 | 3.79 | 3.82 | 3.77 | 3.81 | 3.81 | 1.33% | 1,544 |