Investors House Oyj (HEL:INVEST)
Finland · Delayed Price · Currency is EUR 3.960
-0.030 (-0.75%)
Apr 28, 2026, 6:16 PM EET
Investors House Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.98 | 3.99 | 3.89 | 3.90 | - | -2.26% | 3,548 |
| Apr 27, 2026 | 4.14 | 4.25 | 3.98 | 3.99 | 3.99 | -3.62% | 10,790 |
| Apr 24, 2026 | 4.18 | 4.18 | 4.13 | 4.14 | 4.14 | -0.96% | 4,469 |
| Apr 23, 2026 | 4.22 | 4.24 | 4.15 | 4.18 | 4.18 | -0.24% | 3,142 |
| Apr 22, 2026 | 4.14 | 4.19 | 4.14 | 4.19 | 4.19 | 1.21% | 354 |
| Apr 21, 2026 | 4.14 | 4.16 | 4.14 | 4.14 | 4.14 | -1.66% | 823 |
| Apr 20, 2026 | 4.14 | 4.21 | 4.10 | 4.21 | 4.21 | 1.20% | 3,833 |
| Apr 17, 2026 | 4.10 | 4.23 | 3.97 | 4.16 | 4.16 | -2.80% | 5,074 |
| Apr 16, 2026 | 4.30 | 4.30 | 4.23 | 4.28 | 4.28 | -0.93% | 2,823 |
| Apr 15, 2026 | 4.50 | 4.50 | 4.16 | 4.32 | 4.32 | -4.85% | 22,019 |
| Apr 14, 2026 | 4.59 | 4.60 | 4.50 | 4.54 | 4.29 | -0.22% | 17,753 |
| Apr 13, 2026 | 4.42 | 4.59 | 4.41 | 4.55 | 4.30 | 3.41% | 84,198 |
| Apr 10, 2026 | 4.44 | 4.48 | 4.33 | 4.40 | 4.16 | -0.90% | 20,975 |
| Apr 9, 2026 | 4.37 | 4.50 | 4.22 | 4.44 | 4.20 | 3.02% | 11,758 |
| Apr 8, 2026 | 4.31 | 4.35 | 4.30 | 4.31 | 4.07 | 1.41% | 16,910 |
| Apr 7, 2026 | 4.24 | 4.38 | 4.20 | 4.25 | 4.02 | 1.67% | 18,593 |
| Apr 2, 2026 | 4.20 | 4.37 | 4.18 | 4.18 | 3.95 | - | 16,970 |
| Apr 1, 2026 | 4.19 | 4.19 | 4.18 | 4.18 | 3.95 | 0.97% | 1,635 |
| Mar 31, 2026 | 4.13 | 4.15 | 4.11 | 4.14 | 3.91 | 0.24% | 1,415 |
| Mar 30, 2026 | 4.12 | 4.17 | 4.10 | 4.13 | 3.90 | 0.24% | 2,506 |
| Mar 27, 2026 | 4.09 | 4.17 | 4.09 | 4.12 | 3.89 | - | 631 |
| Mar 26, 2026 | 4.09 | 4.18 | 4.09 | 4.12 | 3.89 | - | 3,087 |
| Mar 25, 2026 | 4.13 | 4.20 | 4.08 | 4.12 | 3.89 | -0.24% | 2,161 |
| Mar 24, 2026 | 4.13 | 4.20 | 4.11 | 4.13 | 3.90 | - | 3,688 |
| Mar 23, 2026 | 4.14 | 4.14 | 4.08 | 4.13 | 3.90 | -0.24% | 9,421 |
| Mar 20, 2026 | 4.14 | 4.15 | 4.12 | 4.14 | 3.91 | - | 3,832 |
| Mar 19, 2026 | 4.17 | 4.20 | 4.13 | 4.14 | 3.91 | -0.96% | 3,184 |
| Mar 18, 2026 | 4.31 | 4.33 | 4.15 | 4.18 | 3.95 | 0.72% | 2,286 |
| Mar 17, 2026 | 4.20 | 4.22 | 4.15 | 4.15 | 3.92 | -0.95% | 3,135 |
| Mar 16, 2026 | 4.20 | 4.20 | 4.15 | 4.19 | 3.96 | -1.18% | 1,525 |
| Mar 13, 2026 | 4.14 | 4.24 | 4.02 | 4.24 | 4.01 | 2.17% | 4,963 |
| Mar 12, 2026 | 4.29 | 4.29 | 4.15 | 4.15 | 3.92 | -1.43% | 7,221 |
| Mar 11, 2026 | 4.20 | 4.25 | 4.20 | 4.21 | 3.98 | 0.72% | 1,959 |
| Mar 10, 2026 | 4.23 | 4.23 | 4.18 | 4.18 | 3.95 | - | 1,040 |
| Mar 9, 2026 | 4.23 | 4.23 | 4.16 | 4.18 | 3.95 | -0.71% | 1,179 |
| Mar 6, 2026 | 4.18 | 4.21 | 4.18 | 4.21 | 3.98 | 1.20% | 1,681 |
| Mar 5, 2026 | 4.19 | 4.34 | 4.16 | 4.16 | 3.93 | -1.19% | 18,002 |
| Mar 4, 2026 | 4.18 | 4.29 | 4.17 | 4.21 | 3.98 | - | 9,398 |
| Mar 3, 2026 | 4.18 | 4.26 | 4.17 | 4.21 | 3.98 | 0.72% | 3,563 |
| Mar 2, 2026 | 4.25 | 4.25 | 4.18 | 4.18 | 3.95 | -1.65% | 4,170 |
| Feb 27, 2026 | 4.27 | 4.33 | 4.20 | 4.25 | 4.02 | 1.19% | 15,646 |
| Feb 26, 2026 | 4.26 | 4.26 | 4.15 | 4.20 | 3.97 | -0.47% | 2,559 |
| Feb 25, 2026 | 4.21 | 4.22 | 4.20 | 4.22 | 3.99 | 0.48% | 164 |
| Feb 24, 2026 | 4.20 | 4.24 | 4.15 | 4.20 | 3.97 | - | 1,490 |
| Feb 23, 2026 | 4.28 | 4.28 | 4.15 | 4.20 | 3.97 | -2.10% | 6,408 |
| Feb 20, 2026 | 4.28 | 4.29 | 4.20 | 4.29 | 4.05 | 1.66% | 2,677 |
| Feb 19, 2026 | 4.23 | 4.29 | 4.22 | 4.22 | 3.99 | -0.24% | 2,588 |
| Feb 18, 2026 | 4.30 | 4.30 | 4.23 | 4.23 | 4.00 | -0.47% | 7,051 |
| Feb 17, 2026 | 4.28 | 4.33 | 4.23 | 4.25 | 4.02 | -0.70% | 2,960 |
| Feb 16, 2026 | 4.30 | 4.33 | 4.28 | 4.28 | 4.04 | -0.47% | 2,659 |