Helsinki - Delayed Quote EUR

Evli Oyj (EVLI.HE)

Compare
19.15 +0.15 (+0.79%)
At close: 6:29 PM GMT+3
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 19.10 19.20 19.00 19.15 19.15 936
Oct 22, 2024 19.00 19.00 18.80 19.00 19.00 559
Oct 21, 2024 18.75 19.15 18.60 19.00 19.00 1,133
Oct 18, 2024 18.85 18.85 18.55 18.75 18.75 476
Oct 17, 2024 18.70 18.95 18.35 18.65 18.65 3,010
Oct 16, 2024 18.40 18.70 18.40 18.70 18.70 1,901
Oct 15, 2024 18.40 18.50 18.35 18.50 18.50 2,641
Oct 14, 2024 18.45 18.75 18.45 18.50 18.50 3,587
Oct 11, 2024 18.65 18.80 18.40 18.45 18.45 3,380
Oct 10, 2024 19.10 19.10 18.60 18.70 18.70 2,650
Oct 9, 2024 18.80 19.15 18.80 19.10 19.10 296
Oct 8, 2024 19.10 19.15 18.80 18.80 18.80 835
Oct 7, 2024 18.95 19.00 18.80 18.80 18.80 431
Oct 4, 2024 19.10 19.10 18.85 18.90 18.90 499
Oct 3, 2024 18.95 19.15 18.90 18.95 18.95 425
Oct 2, 2024 19.40 19.40 18.90 18.90 18.90 1,515
Oct 1, 2024 19.35 19.40 19.25 19.40 19.40 2,965
Sep 30, 2024 19.15 19.30 19.10 19.30 19.30 1,188
Sep 27, 2024 18.95 19.20 18.95 19.05 19.05 7,442
Sep 26, 2024 18.85 19.00 18.60 18.95 18.95 5,215
Sep 25, 2024 18.55 18.85 18.55 18.60 18.60 2,558
Sep 24, 2024 18.65 18.65 18.55 18.65 18.65 291
Sep 23, 2024 18.60 18.65 18.35 18.65 18.65 8,822
Sep 20, 2024 18.65 18.65 18.55 18.65 18.65 3,968
Sep 19, 2024 18.50 18.65 18.50 18.65 18.65 2,121
Sep 18, 2024 18.50 18.60 18.40 18.50 18.50 2,061
Sep 17, 2024 18.65 18.70 18.50 18.50 18.50 2,549
Sep 16, 2024 18.60 18.70 18.50 18.50 18.50 2,557
Sep 13, 2024 18.45 18.70 18.45 18.70 18.70 1,280
Sep 12, 2024 18.45 18.75 18.40 18.45 18.45 2,360
Sep 11, 2024 18.90 18.90 18.45 18.45 18.45 2,959
Sep 10, 2024 18.90 18.90 18.70 18.85 18.85 621
Sep 9, 2024 18.55 18.60 18.40 18.55 18.55 893
Sep 6, 2024 18.50 18.60 18.25 18.60 18.60 625
Sep 5, 2024 18.50 18.55 18.35 18.50 18.50 701
Sep 4, 2024 18.50 18.55 18.35 18.55 18.55 1,442
Sep 3, 2024 18.35 18.50 18.25 18.50 18.50 2,896
Sep 2, 2024 18.30 18.45 18.30 18.35 18.35 2,915
Aug 30, 2024 18.50 18.50 18.30 18.30 18.30 4,632
Aug 29, 2024 18.35 18.70 18.30 18.50 18.50 2,923
Aug 28, 2024 18.45 18.60 18.35 18.50 18.50 23,065
Aug 27, 2024 18.80 18.80 18.50 18.65 18.65 1,020
Aug 26, 2024 18.70 18.95 18.55 18.80 18.80 2,101
Aug 23, 2024 18.60 18.70 18.50 18.70 18.70 1,846
Aug 22, 2024 18.60 18.60 18.40 18.60 18.60 2,872
Aug 21, 2024 18.40 18.65 18.40 18.65 18.65 446
Aug 20, 2024 18.75 18.95 18.40 18.70 18.70 2,285
Aug 19, 2024 18.80 18.80 18.35 18.75 18.75 303
Aug 16, 2024 18.65 18.75 18.40 18.75 18.75 5,609
Aug 15, 2024 18.20 18.65 18.20 18.50 18.50 2,967
Aug 14, 2024 18.45 18.45 18.20 18.30 18.30 406
Aug 13, 2024 18.65 18.65 18.25 18.40 18.40 1,075
Aug 12, 2024 18.60 18.60 18.25 18.40 18.40 981
Aug 9, 2024 18.80 18.80 18.40 18.40 18.40 20,400
Aug 8, 2024 18.50 18.50 18.25 18.50 18.50 16,175
Aug 7, 2024 18.80 18.90 18.40 18.50 18.50 3,857
Aug 6, 2024 18.35 18.90 18.30 18.90 18.90 1,350
Aug 5, 2024 18.55 18.55 17.25 18.40 18.40 5,646
Aug 2, 2024 18.70 18.80 18.35 18.75 18.75 978
Aug 1, 2024 18.90 19.10 18.20 18.70 18.70 5,788
Jul 31, 2024 19.05 19.25 18.80 18.90 18.90 3,369
Jul 30, 2024 18.90 19.15 18.85 19.15 19.15 9,371
Jul 29, 2024 19.00 19.20 18.85 19.05 19.05 1,874
Jul 26, 2024 19.30 19.30 18.85 19.00 19.00 697
Jul 25, 2024 19.00 19.30 18.90 19.00 19.00 634
Jul 24, 2024 19.10 19.25 19.00 19.00 19.00 2,078
Jul 23, 2024 19.05 19.05 19.00 19.05 19.05 2,284
Jul 22, 2024 19.30 19.30 19.00 19.00 19.00 782
Jul 19, 2024 19.30 19.35 18.85 19.30 19.30 3,150
Jul 18, 2024 19.25 19.30 19.05 19.30 19.30 291
Jul 17, 2024 19.10 19.25 18.80 19.25 19.25 1,642
Jul 16, 2024 19.35 19.40 18.90 19.20 19.20 4,536
Jul 15, 2024 19.60 19.75 19.30 19.40 19.40 4,671
Jul 12, 2024 19.20 19.60 19.20 19.50 19.50 574
Jul 11, 2024 19.55 19.55 19.20 19.50 19.50 1,373
Jul 10, 2024 19.30 19.55 19.15 19.55 19.55 1,178
Jul 9, 2024 19.20 19.40 19.10 19.25 19.25 2,558
Jul 8, 2024 19.00 19.35 19.00 19.15 19.15 879
Jul 5, 2024 19.05 19.10 19.00 19.00 19.00 931
Jul 4, 2024 19.35 19.35 19.00 19.00 19.00 1,221
Jul 3, 2024 19.50 19.50 19.10 19.20 19.20 706
Jul 2, 2024 19.05 19.50 19.05 19.10 19.10 619
Jul 1, 2024 19.30 19.45 19.25 19.40 19.40 519
Jun 28, 2024 19.30 19.50 19.20 19.50 19.50 211
Jun 27, 2024 19.40 19.75 19.10 19.30 19.30 1,387
Jun 26, 2024 19.30 19.30 19.10 19.10 19.10 1,612
Jun 25, 2024 19.60 19.60 19.20 19.60 19.60 1,315
Jun 24, 2024 19.70 19.70 19.25 19.60 19.60 282
Jun 20, 2024 19.25 19.95 19.25 19.95 19.95 2,429
Jun 19, 2024 19.10 19.30 19.10 19.25 19.25 401
Jun 18, 2024 19.05 19.30 19.05 19.30 19.30 45,195
Jun 17, 2024 19.20 19.30 19.00 19.10 19.10 3,279
Jun 14, 2024 19.10 19.30 19.10 19.20 19.20 1,055
Jun 13, 2024 19.15 19.30 19.10 19.10 19.10 289
Jun 12, 2024 19.45 19.50 19.10 19.10 19.10 569
Jun 11, 2024 19.05 19.50 19.00 19.10 19.10 1,087
Jun 10, 2024 19.25 19.50 19.05 19.05 19.05 1,327
Jun 7, 2024 19.50 19.50 19.25 19.25 19.25 656
Jun 6, 2024 19.65 19.65 19.35 19.35 19.35 399
Jun 5, 2024 19.70 19.70 19.50 19.50 19.50 10,669
Jun 4, 2024 19.50 19.70 19.50 19.70 19.70 411
Jun 3, 2024 19.55 19.70 19.55 19.60 19.60 363
May 31, 2024 19.60 19.70 19.55 19.70 19.70 588
May 30, 2024 19.40 19.60 19.30 19.55 19.55 567
May 29, 2024 19.70 19.70 19.40 19.55 19.55 3,029
May 28, 2024 19.75 19.75 19.45 19.70 19.70 909
May 27, 2024 19.60 19.70 19.35 19.70 19.70 2,895
May 24, 2024 19.80 19.80 19.50 19.60 19.60 905
May 23, 2024 19.55 19.85 19.55 19.80 19.80 1,235
May 22, 2024 19.50 19.75 19.45 19.55 19.55 5,618
May 21, 2024 19.80 19.80 19.55 19.75 19.75 337
May 20, 2024 20.00 20.00 19.30 19.80 19.80 4,367
May 17, 2024 19.80 20.10 19.80 20.00 20.00 3,532
May 16, 2024 19.80 19.85 19.40 19.85 19.85 1,575
May 15, 2024 19.40 19.75 19.35 19.75 19.75 8,754
May 14, 2024 19.55 19.55 19.30 19.50 19.50 10,627
May 13, 2024 19.40 19.55 19.10 19.55 19.55 3,125
May 10, 2024 19.10 19.45 19.00 19.45 19.45 24,376
May 8, 2024 19.00 19.20 18.95 19.10 19.10 25,144
May 7, 2024 19.55 19.55 18.80 19.00 19.00 46,021
May 6, 2024 19.65 19.65 19.35 19.60 19.60 662
May 3, 2024 19.30 19.70 19.30 19.65 19.65 388
May 2, 2024 19.60 19.60 19.45 19.50 19.50 1,070
Apr 30, 2024 19.50 19.70 19.20 19.65 19.65 782
Apr 29, 2024 19.75 19.75 19.20 19.50 19.50 2,054
Apr 26, 2024 19.50 19.95 19.45 19.75 19.75 1,566
Apr 25, 2024 19.75 19.75 18.95 19.45 19.45 5,772
Apr 24, 2024 19.65 19.95 19.50 19.50 19.50 5,261
Apr 23, 2024 19.65 19.85 19.60 19.65 19.65 14,473
Apr 22, 2024 19.50 20.10 19.00 19.50 19.50 5,064
Apr 19, 2024 19.40 19.50 19.20 19.50 19.50 2,731
Apr 18, 2024 19.40 19.45 19.40 19.40 19.40 777
Apr 17, 2024 19.30 19.95 19.30 19.35 19.35 3,010
Apr 16, 2024 19.25 19.40 18.65 19.25 19.25 3,136
Apr 15, 2024 18.80 19.35 18.70 19.30 19.30 1,392
Apr 12, 2024 18.95 19.00 18.75 18.80 18.80 1,032
Apr 11, 2024 19.20 19.25 18.90 18.90 18.90 195
Apr 10, 2024 19.35 19.40 19.20 19.25 19.25 462
Apr 9, 2024 19.40 19.40 18.90 19.10 19.10 7,044
Apr 8, 2024 19.30 19.30 19.10 19.30 19.30 4,654
Apr 5, 2024 19.45 19.45 19.00 19.00 19.00 1,119
Apr 4, 2024 19.30 19.30 19.05 19.15 19.15 3,638
Apr 3, 2024 19.00 19.50 19.00 19.20 19.20 544
Apr 2, 2024 19.15 19.15 18.90 18.90 18.90 4,085
Mar 28, 2024 18.35 19.00 18.35 18.80 18.80 1,998
Mar 27, 2024 18.80 18.85 18.30 18.65 18.65 1,038
Mar 26, 2024 18.65 19.00 18.65 18.75 18.75 10,555
Mar 25, 2024 18.40 18.90 18.40 18.65 18.65 2,821
Mar 22, 2024 18.00 18.70 18.00 18.50 18.50 3,318
Mar 21, 2024 18.05 18.70 17.95 18.55 18.55 4,180
Mar 20, 2024 18.40 18.65 18.00 18.10 18.10 6,597
Mar 19, 2024 19.00 19.00 18.25 18.40 18.40 2,720
Mar 18, 2024 19.25 19.25 18.90 18.95 18.95 1,199
Mar 15, 2024 1.16 Dividend
Mar 15, 2024 19.45 19.90 18.75 19.25 19.25 4,488
Mar 14, 2024 20.50 20.80 20.10 20.70 19.54 7,657
Mar 13, 2024 20.20 20.50 20.10 20.50 19.35 5,504
Mar 12, 2024 20.30 20.40 19.90 20.40 19.26 4,140
Mar 11, 2024 20.20 20.30 19.90 20.30 19.16 3,515
Mar 8, 2024 20.20 20.20 19.85 20.20 19.07 3,734
Mar 7, 2024 20.30 20.30 19.60 20.10 18.97 4,793
Mar 6, 2024 19.45 20.50 19.45 20.10 18.97 13,497
Mar 5, 2024 19.25 19.50 19.25 19.45 18.36 1,740
Mar 4, 2024 19.85 19.85 19.10 19.25 18.17 2,974
Mar 1, 2024 19.85 19.85 19.65 19.70 18.60 1,675
Feb 29, 2024 19.40 19.90 19.40 19.55 18.45 1,125
Feb 28, 2024 19.70 19.70 19.15 19.45 18.36 1,294
Feb 27, 2024 19.75 19.75 19.65 19.65 18.55 2,723
Feb 26, 2024 19.60 19.75 19.50 19.70 18.60 6,285
Feb 23, 2024 18.95 19.40 18.95 19.40 18.31 3,867
Feb 22, 2024 18.80 19.05 18.80 18.90 17.84 2,309
Feb 21, 2024 18.80 18.95 18.65 18.85 17.79 2,381
Feb 20, 2024 18.65 18.95 18.65 18.85 17.79 4,116
Feb 19, 2024 18.85 18.85 18.65 18.65 17.60 1,839
Feb 16, 2024 18.65 19.00 18.65 18.85 17.79 2,722
Feb 15, 2024 19.00 19.05 18.60 18.75 17.70 1,560
Feb 14, 2024 18.70 19.10 18.70 19.10 18.03 15,015
Feb 13, 2024 18.50 18.70 18.45 18.70 17.65 24,882
Feb 12, 2024 18.70 18.80 18.50 18.50 17.46 2,196
Feb 9, 2024 18.50 18.90 18.50 18.70 17.65 1,490
Feb 8, 2024 18.80 19.00 18.40 18.40 17.37 7,089
Feb 7, 2024 19.40 19.40 18.50 18.75 17.70 2,982
Feb 6, 2024 19.05 19.45 19.05 19.15 18.08 520
Feb 5, 2024 19.50 19.50 19.00 19.05 17.98 1,146
Feb 2, 2024 19.55 19.55 19.35 19.50 18.41 6,549
Feb 1, 2024 19.55 19.55 19.40 19.55 18.45 4,180
Jan 31, 2024 19.65 19.75 19.55 19.55 18.45 2,006
Jan 30, 2024 19.80 19.80 19.65 19.65 18.55 3,494
Jan 29, 2024 19.95 19.95 19.55 19.80 18.69 6,826
Jan 26, 2024 20.00 20.00 19.80 20.00 18.88 11,595
Jan 25, 2024 20.50 20.60 19.80 20.30 19.16 9,767
Jan 24, 2024 20.50 20.50 20.20 20.30 19.16 2,945
Jan 23, 2024 20.50 20.50 20.20 20.50 19.35 1,033
Jan 22, 2024 20.50 20.60 20.10 20.30 19.16 11,926
Jan 19, 2024 20.50 20.75 20.50 20.50 19.35 3,092
Jan 18, 2024 20.90 20.90 20.00 20.80 19.63 2,200
Jan 17, 2024 20.70 20.90 20.30 20.70 19.54 2,195
Jan 16, 2024 21.00 21.00 20.50 21.00 19.82 899
Jan 15, 2024 21.10 21.10 20.90 21.00 19.82 834
Jan 12, 2024 20.80 21.00 20.70 20.70 19.54 2,681
Jan 11, 2024 20.90 20.90 20.60 20.80 19.63 1,928
Jan 10, 2024 20.80 20.90 19.85 20.80 19.63 5,854
Jan 9, 2024 20.80 21.00 20.40 20.70 19.54 2,312
Jan 8, 2024 20.30 20.80 20.30 20.80 19.63 3,319
Jan 5, 2024 20.10 20.50 20.00 20.30 19.16 1,709
Jan 4, 2024 20.00 20.20 19.70 20.10 18.97 1,221
Jan 3, 2024 20.50 20.50 19.70 20.20 19.07 1,701
Jan 2, 2024 19.25 20.60 19.25 20.50 19.35 1,948
Dec 29, 2023 19.15 19.60 19.00 19.60 18.50 5,983
Dec 28, 2023 19.40 19.65 19.10 19.15 18.08 5,100
Dec 27, 2023 18.95 19.35 18.95 19.30 18.22 3,202
Dec 22, 2023 19.25 19.35 18.90 19.00 17.94 6,837
Dec 21, 2023 19.05 19.20 19.00 19.20 18.12 28,763
Dec 20, 2023 19.45 19.45 19.05 19.10 18.03 200
Dec 19, 2023 19.00 19.30 18.85 19.30 18.22 7,243
Dec 18, 2023 18.95 19.05 18.85 19.05 17.98 1,699
Dec 15, 2023 18.95 18.95 18.80 18.95 17.89 1,292
Dec 14, 2023 18.85 18.95 18.70 18.90 17.84 16,530
Dec 13, 2023 18.75 18.85 18.65 18.85 17.79 312
Dec 12, 2023 18.85 18.90 18.60 18.60 17.56 4,022
Dec 11, 2023 18.90 19.00 18.85 18.95 17.89 4,302
Dec 8, 2023 18.50 18.95 18.50 18.85 17.79 4,797
Dec 7, 2023 18.50 18.85 18.40 18.60 17.56 80,346
Dec 5, 2023 18.40 18.90 18.35 18.70 17.65 4,130
Dec 4, 2023 18.25 18.80 18.15 18.25 17.23 2,809
Dec 1, 2023 18.15 18.45 18.15 18.25 17.23 5,888
Nov 30, 2023 19.25 19.25 18.05 18.05 17.04 11,271
Nov 29, 2023 18.90 19.45 18.80 18.95 17.89 1,725
Nov 28, 2023 19.50 19.50 19.00 19.00 17.94 1,373
Nov 27, 2023 19.90 19.90 19.50 19.50 18.41 1,659
Nov 24, 2023 19.10 19.90 19.05 19.90 18.78 9,513
Nov 23, 2023 19.20 19.35 19.05 19.30 18.22 434
Nov 22, 2023 19.25 19.30 19.10 19.20 18.12 4,630
Nov 21, 2023 19.10 19.25 19.00 19.25 18.17 4,743
Nov 20, 2023 19.05 19.25 18.90 19.10 18.03 3,288
Nov 17, 2023 19.10 19.20 18.95 19.00 17.94 6,257
Nov 16, 2023 19.05 19.10 18.80 19.05 17.98 4,904
Nov 15, 2023 18.65 19.15 18.65 19.05 17.98 5,106
Nov 14, 2023 18.55 18.65 18.20 18.65 17.60 1,052
Nov 13, 2023 18.30 18.75 18.30 18.30 17.27 4,174
Nov 10, 2023 18.80 18.80 18.30 18.30 17.27 2,014
Nov 9, 2023 18.50 18.80 18.50 18.80 17.75 2,360
Nov 8, 2023 18.75 18.75 18.50 18.75 17.70 4,125
Nov 7, 2023 18.80 18.80 18.75 18.75 17.70 3,088
Nov 6, 2023 18.55 18.95 18.40 18.85 17.79 878
Nov 3, 2023 18.45 18.95 18.40 18.55 17.51 3,028
Nov 2, 2023 18.00 18.45 17.90 18.45 17.42 6,090
Nov 1, 2023 17.90 18.00 17.20 18.00 16.99 1,843
Oct 31, 2023 17.95 18.00 17.85 17.85 16.85 5,778
Oct 30, 2023 18.60 18.60 18.00 18.20 17.18 4,579
Oct 27, 2023 18.60 18.80 18.40 18.60 17.56 1,637
Oct 26, 2023 18.10 18.95 18.00 18.60 17.56 1,397
Oct 25, 2023 18.05 18.70 18.05 18.30 17.27 10,731
Oct 24, 2023 18.55 18.70 18.25 18.25 17.23 31,152
Oct 23, 2023 18.95 18.95 18.50 18.80 17.75 1,175

Related Tickers