Tulikivi Corporation (HEL:TULAV)
Finland · Delayed Price · Currency is EUR 0.4590
-0.0110 (-2.34%)
Sep 8, 2025, 10:42 AM EET
Tulikivi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.45 | 0.50 | 0.45 | 0.47 | 0.47 | 3.30% | 33,136 |
| Sep 4, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 2.71% | 8,931 |
| Sep 3, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -0.67% | 33,401 |
| Sep 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.90% | 17,732 |
| Sep 1, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.86% | 47,507 |
| Aug 29, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 2.71% | 33,439 |
| Aug 28, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 0.23% | 35,893 |
| Aug 27, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -3.49% | 7,932 |
| Aug 26, 2025 | 0.44 | 0.46 | 0.43 | 0.46 | 0.46 | 3.39% | 90,177 |
| Aug 25, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -2.64% | 44,478 |
| Aug 22, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -0.87% | 12,836 |
| Aug 21, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.22% | 3,193 |
| Aug 20, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -0.22% | 3,122 |
| Aug 19, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 12,742 |
| Aug 18, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -0.65% | 21,442 |
| Aug 15, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.07% | 33,408 |
| Aug 14, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.08% | 5,904 |
| Aug 13, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 1.99% | 6,852 |
| Aug 12, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.16% | 2,210 |
| Aug 11, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 3.35% | 9,611 |
| Aug 8, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -0.22% | 4,998 |
| Aug 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.22% | 10,746 |
| Aug 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45% | 1,518 |
| Aug 5, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -2.40% | 19,663 |
| Aug 4, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 1.10% | 4,249 |
| Aug 1, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -0.66% | 8,844 |
| Jul 31, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.44% | 20,205 |
| Jul 30, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -0.22% | 3,394 |
| Jul 29, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -0.65% | 916 |
| Jul 28, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.32% | 641 |
| Jul 25, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | - | 15,481 |
| Jul 24, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.37% | 17,486 |
| Jul 23, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -0.22% | 8,466 |
| Jul 22, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 2.20% | 7,083 |
| Jul 21, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 2,218 |
| Jul 18, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 2,142 |
| Jul 17, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 16,759 |
| Jul 16, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.88% | 29,869 |
| Jul 15, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 3,130 |
| Jul 14, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 21,008 |
| Jul 11, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.66% | 4,711 |
| Jul 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 3,251 |
| Jul 9, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -0.44% | 5,680 |
| Jul 8, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -0.22% | 20,677 |
| Jul 7, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -0.22% | 2,411 |
| Jul 4, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 18,989 |
| Jul 3, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | -0.88% | 13,711 |
| Jul 2, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 0.66% | 17,845 |
| Jul 1, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | -2.58% | 7,516 |
| Jun 30, 2025 | 0.46 | 0.47 | 0.44 | 0.47 | 0.47 | -1.90% | 13,997 |