Advertisement
U.S. Markets closed

Tulikivi Corporation (TULAV.HE)

Helsinki - Helsinki Real Time Price. Currency in EUR
0.4600+0.0080 (+1.77%)
At close: 06:08PM EEST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20240.45000.46000.45000.46000.460022,809
Oct 24, 20240.47600.47600.45200.45200.452039,042
Oct 23, 20240.44000.47900.44000.47800.478064,491
Oct 22, 20240.44200.45000.43100.45000.450023,806
Oct 21, 20240.44200.44200.43100.44200.442046,610
Oct 18, 20240.43200.44500.43000.43800.438026,082
Oct 17, 20240.42000.43900.42000.43000.4300122,710
Oct 16, 20240.46700.47100.45000.46000.460021,824
Oct 15, 20240.45700.47400.45700.46700.467032,684
Oct 14, 20240.45600.47100.45600.46500.465082,597
Oct 11, 20240.45900.47500.45500.47400.4740101,185
Oct 10, 20240.45400.45900.45400.45900.45907,507
Oct 09, 20240.45100.45800.44900.45400.454020,801
Oct 08, 20240.45500.45500.44700.45100.451015,653
Oct 07, 20240.45300.46000.44800.45500.455017,033
Oct 04, 20240.44600.45400.44600.45300.453036,457
Oct 03, 20240.44600.45000.44600.45000.450016,946
Oct 02, 20240.45500.45600.45000.45000.450012,565
Oct 01, 20240.44800.45500.44500.45000.450024,542
Sep 30, 20240.45400.45400.44400.45000.450026,386
Sep 27, 20240.44900.45500.44400.45500.45507,003
Sep 26, 20240.45400.45400.44400.44900.449022,701
Sep 25, 20240.46400.46400.44900.45400.454028,698
Sep 24, 20240.45400.46300.44100.45400.45409,834
Sep 23, 20240.45500.45500.44200.45400.45409,559
Sep 20, 20240.44300.45500.43200.45500.455052,252
Sep 19, 20240.42000.45100.42000.44400.444017,943
Sep 18, 20240.43300.43700.42500.43700.437014,260
Sep 17, 20240.43100.43700.41000.43700.437015,400
Sep 16, 20240.43700.43800.42100.43800.438071,984
Sep 13, 20240.44000.44000.42200.43800.438025,043
Sep 12, 20240.44900.44900.42200.44100.441022,503
Sep 11, 20240.45400.45900.44900.44900.449013,596
Sep 10, 20240.45700.45700.44700.45100.45109,031
Sep 09, 20240.47600.47600.45200.45700.45704,610
Sep 06, 20240.46400.47200.45300.45900.459017,562
Sep 05, 20240.46500.47900.45300.46300.46307,319
Sep 04, 20240.49600.49600.45000.47000.4700265,360
Sep 03, 20240.48000.49800.47000.49500.495022,229
Sep 02, 20240.49800.49800.48600.49000.490047,496
Aug 30, 20240.47700.50000.46400.49800.498030,895
Aug 29, 20240.48000.49000.46600.47700.477012,911
Aug 28, 20240.48000.49100.46000.48000.4800112,798
Aug 27, 20240.46200.48000.46000.48000.480053,238
Aug 26, 20240.47300.48200.46600.46700.467088,045
Aug 23, 20240.46800.48400.45900.47300.473055,682
Aug 22, 20240.47600.47600.45500.46800.468049,280
Aug 21, 20240.45800.47500.45500.47200.472037,932
Aug 20, 20240.46500.46500.45200.45800.458037,000
Aug 19, 20240.44000.46700.44000.45800.4580318,290
Aug 16, 20240.40200.44900.40200.43500.4350131,119
Aug 15, 20240.41400.42400.41400.42400.42405,440
Aug 14, 20240.40000.41000.39600.40900.40906,250
Aug 13, 20240.41000.41000.40000.41000.410023,706
Aug 12, 20240.40400.41800.40400.41000.410023,520
Aug 09, 20240.40300.41300.39500.40400.404010,899
Aug 08, 20240.40000.40900.39500.40200.402036,105
Aug 07, 20240.40800.41900.40200.40900.409020,228
Aug 06, 20240.41900.41900.40200.41000.410018,814
Aug 05, 20240.40400.41900.39300.40600.406041,515
Aug 02, 20240.41900.42900.41200.42000.420019,888
Aug 01, 20240.42000.42500.40500.42000.420049,711
Jul 31, 20240.40600.42000.40600.42000.420018,623
Jul 30, 20240.42600.42600.41600.41600.4160346
Jul 29, 20240.42900.42900.40500.42500.425030,679
Jul 26, 20240.40300.43000.40300.43000.430039,259
Jul 25, 20240.40700.41500.40300.41300.413022,849
Jul 24, 20240.42000.42200.41000.41500.415010,679
Jul 23, 20240.42000.42400.41300.41800.418015,130
Jul 22, 20240.42000.42800.42000.42400.424010,356
Jul 19, 20240.43100.43400.42300.42400.42401,917
Jul 18, 20240.42300.43100.42300.43100.4310161
Jul 17, 20240.42300.43500.42300.43400.43405,091
Jul 16, 20240.42600.43000.42000.43000.430014,519
Jul 15, 20240.42800.42800.41600.42700.427011,564
Jul 12, 20240.41800.43100.41400.42800.428069,377
Jul 11, 20240.42600.42600.41500.42500.425039,337
Jul 10, 20240.43100.43100.42100.42600.426013,496
Jul 09, 20240.42100.43000.42100.43000.430029,993
Jul 08, 20240.44000.44000.42500.42800.428034,508
Jul 05, 20240.43400.44000.42800.43300.433053,134
Jul 04, 20240.43600.43800.43000.43000.430026,709
Jul 03, 20240.43100.44900.42700.44900.449034,455
Jul 02, 20240.44200.44200.42900.43500.435044,882
Jul 01, 20240.45000.45000.43300.44300.443028,077
Jun 28, 20240.44000.45000.44000.45000.450091,236
Jun 27, 20240.45000.45000.43200.44000.440028,049
Jun 26, 20240.43700.45000.43300.45000.450033,123
Jun 25, 20240.44100.44700.43300.44400.444044,213
Jun 24, 20240.44000.44000.43100.44000.440034,360
Jun 20, 20240.44100.44200.42900.44000.440038,924
Jun 19, 20240.43000.44200.42500.44200.442080,671
Jun 18, 20240.43300.44300.42900.43000.430051,808
Jun 17, 20240.43400.44000.43000.44000.440065,788
Jun 14, 20240.44900.44900.43100.43100.431040,696
Jun 13, 20240.44900.45500.44000.45000.450019,222
Jun 12, 20240.44800.44800.43600.44800.448016,800
Jun 11, 20240.43000.45900.42800.45000.450056,481
Jun 10, 20240.44200.44200.43100.43300.43304,777
Jun 07, 20240.44000.45500.43400.44300.443041,049
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...