Helsinki - Delayed Quote EUR
Titanium Oyj (TITAN.HE)
At close: 4:56 PM GMT+3
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 9.96 | 10.00 | 9.96 | 10.00 | 10.00 | 2,518 |
| Oct 22, 2024 | 10.05 | 10.05 | 9.84 | 9.94 | 9.94 | 5,825 |
| Oct 21, 2024 | 10.05 | 10.05 | 9.98 | 10.05 | 10.05 | 2,079 |
| Oct 18, 2024 | 9.98 | 10.15 | 9.96 | 10.05 | 10.05 | 6,741 |
| Oct 17, 2024 | 9.96 | 10.00 | 9.86 | 9.96 | 9.96 | 6,448 |
| Oct 16, 2024 | 10.00 | 10.05 | 9.90 | 9.90 | 9.90 | 5,405 |
| Oct 15, 2024 | 10.00 | 10.00 | 9.94 | 10.00 | 10.00 | 1,762 |
| Oct 14, 2024 | 10.00 | 10.05 | 9.98 | 10.05 | 10.05 | 4,747 |
| Oct 11, 2024 | 10.15 | 10.30 | 9.98 | 10.05 | 10.05 | 3,476 |
| Oct 10, 2024 | 10.20 | 10.25 | 10.05 | 10.15 | 10.15 | 2,648 |
| Oct 9, 2024 | 10.35 | 10.45 | 10.15 | 10.20 | 10.20 | 5,932 |
| Oct 8, 2024 | 10.30 | 10.30 | 10.15 | 10.25 | 10.25 | 3,182 |
| Oct 7, 2024 | 10.40 | 10.40 | 10.25 | 10.30 | 10.30 | 2,964 |
| Oct 4, 2024 | 10.40 | 10.45 | 10.30 | 10.45 | 10.45 | 2,255 |
| Oct 3, 2024 | 10.45 | 10.50 | 10.20 | 10.40 | 10.40 | 5,797 |
| Oct 2, 2024 | 10.25 | 10.45 | 10.25 | 10.40 | 10.40 | 1,742 |
| Oct 1, 2024 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | 2,303 |
| Sep 30, 2024 | 10.75 | 10.75 | 10.45 | 10.45 | 10.45 | 4,284 |
| Sep 27, 2024 | 10.75 | 10.75 | 10.60 | 10.75 | 10.75 | 1,151 |
| Sep 26, 2024 | 10.70 | 10.85 | 10.55 | 10.70 | 10.70 | 2,245 |
| Sep 25, 2024 | 10.70 | 10.70 | 10.40 | 10.70 | 10.70 | 1,031 |
| Sep 24, 2024 | 10.40 | 10.70 | 9.90 | 10.70 | 10.70 | 12,443 |
| Sep 23, 2024 | 10.20 | 10.45 | 10.10 | 10.45 | 10.45 | 1,418 |
| Sep 20, 2024 | 10.05 | 10.30 | 10.00 | 10.20 | 10.20 | 1,346 |
| Sep 19, 2024 | 10.00 | 10.10 | 9.96 | 10.10 | 10.10 | 2,843 |
| Sep 18, 2024 | 9.90 | 10.00 | 9.84 | 9.94 | 9.94 | 3,456 |
| Sep 17, 2024 | 10.05 | 10.05 | 9.88 | 9.92 | 9.92 | 3,473 |
| Sep 16, 2024 | 9.88 | 10.05 | 9.88 | 9.94 | 9.94 | 2,582 |
| Sep 13, 2024 | 10.00 | 10.20 | 9.76 | 10.10 | 10.10 | 5,352 |
| Sep 12, 2024 | 9.96 | 10.00 | 9.76 | 9.96 | 9.96 | 6,848 |
| Sep 11, 2024 | 10.15 | 10.20 | 9.98 | 10.00 | 10.00 | 6,832 |
| Sep 10, 2024 | 10.25 | 10.35 | 9.94 | 10.15 | 10.15 | 13,752 |
| Sep 9, 2024 | 10.35 | 10.55 | 10.25 | 10.30 | 10.30 | 3,110 |
| Sep 6, 2024 | 10.55 | 10.60 | 10.35 | 10.55 | 10.55 | 1,633 |
| Sep 5, 2024 | 10.40 | 10.60 | 10.30 | 10.55 | 10.55 | 4,965 |
| Sep 4, 2024 | 10.50 | 10.50 | 10.30 | 10.35 | 10.35 | 3,689 |
| Sep 3, 2024 | 10.50 | 10.65 | 10.45 | 10.65 | 10.65 | 6,289 |
| Sep 2, 2024 | 10.55 | 10.60 | 10.40 | 10.60 | 10.60 | 6,356 |
| Aug 30, 2024 | 10.60 | 10.65 | 10.55 | 10.55 | 10.55 | 3,638 |
| Aug 29, 2024 | 10.75 | 10.75 | 10.55 | 10.60 | 10.60 | 8,741 |
| Aug 28, 2024 | 10.95 | 10.95 | 10.65 | 10.80 | 10.80 | 3,469 |
| Aug 27, 2024 | 10.95 | 11.00 | 10.75 | 10.95 | 10.95 | 4,949 |
| Aug 26, 2024 | 10.95 | 11.00 | 10.85 | 11.00 | 11.00 | 4,971 |
| Aug 23, 2024 | 11.15 | 11.15 | 10.85 | 11.00 | 11.00 | 8,245 |
| Aug 22, 2024 | 11.20 | 11.50 | 11.15 | 11.40 | 11.40 | 706 |
| Aug 21, 2024 | 11.35 | 11.40 | 11.30 | 11.35 | 11.35 | 1,994 |
| Aug 20, 2024 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | 3,276 |
| Aug 19, 2024 | 11.35 | 11.50 | 11.30 | 11.50 | 11.50 | 1,984 |
| Aug 16, 2024 | 11.45 | 11.55 | 11.15 | 11.35 | 11.35 | 2,145 |
| Aug 15, 2024 | 11.50 | 11.50 | 11.15 | 11.35 | 11.35 | 1,707 |
| Aug 14, 2024 | 11.30 | 11.50 | 11.20 | 11.50 | 11.50 | 954 |
| Aug 13, 2024 | 11.40 | 11.50 | 11.35 | 11.35 | 11.35 | 1,621 |
| Aug 12, 2024 | 11.40 | 11.40 | 11.35 | 11.35 | 11.35 | 819 |
| Aug 9, 2024 | 11.40 | 11.40 | 11.30 | 11.35 | 11.35 | 1,050 |
| Aug 8, 2024 | 11.15 | 11.45 | 11.05 | 11.45 | 11.45 | 2,561 |
| Aug 7, 2024 | 11.45 | 11.45 | 10.70 | 11.05 | 11.05 | 1,392 |
| Aug 6, 2024 | 11.15 | 11.50 | 10.60 | 10.65 | 10.65 | 15,301 |
| Aug 5, 2024 | 10.80 | 11.30 | 10.70 | 11.05 | 11.05 | 4,040 |
| Aug 2, 2024 | 11.55 | 11.70 | 10.90 | 11.00 | 11.00 | 9,627 |
| Aug 1, 2024 | 11.50 | 11.65 | 11.45 | 11.55 | 11.55 | 836 |
| Jul 31, 2024 | 11.30 | 11.50 | 11.30 | 11.45 | 11.45 | 889 |
| Jul 30, 2024 | 11.60 | 11.60 | 11.35 | 11.45 | 11.45 | 1,170 |
| Jul 29, 2024 | 11.20 | 12.25 | 11.20 | 11.45 | 11.45 | 1,446 |
| Jul 26, 2024 | 11.15 | 11.25 | 11.10 | 11.10 | 11.10 | 644 |
| Jul 25, 2024 | 11.40 | 11.40 | 11.00 | 11.20 | 11.20 | 1,661 |
| Jul 24, 2024 | 11.25 | 11.30 | 11.05 | 11.30 | 11.30 | 1,389 |
| Jul 23, 2024 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | 680 |
| Jul 22, 2024 | 11.10 | 11.30 | 11.10 | 11.15 | 11.15 | 994 |
| Jul 19, 2024 | 11.05 | 11.25 | 11.00 | 11.10 | 11.10 | 4,217 |
| Jul 18, 2024 | 11.30 | 11.30 | 11.10 | 11.25 | 11.25 | 2,700 |
| Jul 17, 2024 | 11.20 | 11.30 | 11.15 | 11.25 | 11.25 | 1,460 |
| Jul 16, 2024 | 11.15 | 11.35 | 11.00 | 11.30 | 11.30 | 2,493 |
| Jul 15, 2024 | 11.35 | 11.45 | 11.15 | 11.30 | 11.30 | 393 |
| Jul 12, 2024 | 11.30 | 11.35 | 11.20 | 11.30 | 11.30 | 1,647 |
| Jul 11, 2024 | 11.25 | 11.35 | 11.15 | 11.25 | 11.25 | 1,998 |
| Jul 10, 2024 | 11.35 | 11.50 | 11.15 | 11.30 | 11.30 | 2,626 |
| Jul 9, 2024 | 11.60 | 11.60 | 11.10 | 11.30 | 11.30 | 4,314 |
| Jul 8, 2024 | 11.50 | 11.65 | 11.40 | 11.65 | 11.65 | 2,880 |
| Jul 5, 2024 | 11.65 | 11.80 | 11.60 | 11.80 | 11.80 | 1,937 |
| Jul 4, 2024 | 11.75 | 11.80 | 11.60 | 11.60 | 11.60 | 3,579 |
| Jul 3, 2024 | 11.85 | 11.85 | 11.65 | 11.80 | 11.80 | 1,678 |
| Jul 2, 2024 | 11.85 | 11.90 | 11.75 | 11.75 | 11.75 | 1,364 |
| Jul 1, 2024 | 11.70 | 11.85 | 11.50 | 11.85 | 11.85 | 3,816 |
| Jun 28, 2024 | 11.70 | 11.75 | 11.55 | 11.70 | 11.70 | 1,177 |
| Jun 27, 2024 | 11.80 | 11.90 | 11.60 | 11.60 | 11.60 | 2,159 |
| Jun 26, 2024 | 11.75 | 11.80 | 11.70 | 11.80 | 11.80 | 2,340 |
| Jun 25, 2024 | 12.15 | 12.20 | 11.75 | 11.75 | 11.75 | 4,476 |
| Jun 24, 2024 | 12.30 | 12.40 | 12.10 | 12.15 | 12.15 | 1,695 |
| Jun 20, 2024 | 12.40 | 12.40 | 12.15 | 12.30 | 12.30 | 1,743 |
| Jun 19, 2024 | 12.20 | 12.40 | 12.10 | 12.40 | 12.40 | 1,703 |
| Jun 18, 2024 | 12.25 | 12.45 | 12.15 | 12.15 | 12.15 | 3,635 |
| Jun 17, 2024 | 12.35 | 12.40 | 12.15 | 12.25 | 12.25 | 2,163 |
| Jun 14, 2024 | 12.30 | 12.45 | 12.10 | 12.30 | 12.30 | 3,424 |
| Jun 13, 2024 | 12.55 | 12.55 | 12.15 | 12.20 | 12.20 | 1,014 |
| Jun 12, 2024 | 12.50 | 12.55 | 12.25 | 12.45 | 12.45 | 3,066 |
| Jun 11, 2024 | 12.50 | 12.50 | 12.15 | 12.20 | 12.20 | 1,362 |
| Jun 10, 2024 | 12.95 | 12.95 | 12.10 | 12.35 | 12.35 | 1,348 |
| Jun 7, 2024 | 12.15 | 12.25 | 12.10 | 12.10 | 12.10 | 2,059 |
| Jun 6, 2024 | 12.30 | 12.90 | 12.00 | 12.20 | 12.20 | 3,624 |
| Jun 5, 2024 | 12.55 | 12.55 | 12.30 | 12.45 | 12.45 | 1,837 |
| Jun 4, 2024 | 12.70 | 12.75 | 12.55 | 12.55 | 12.55 | 1,289 |
| Jun 3, 2024 | 12.70 | 12.95 | 12.60 | 12.65 | 12.65 | 2,284 |
| May 31, 2024 | 12.25 | 12.70 | 12.20 | 12.50 | 12.50 | 1,272 |
| May 30, 2024 | 12.50 | 12.50 | 12.15 | 12.20 | 12.20 | 1,780 |
| May 29, 2024 | 12.85 | 12.85 | 12.45 | 12.50 | 12.50 | 2,455 |
| May 28, 2024 | 13.30 | 13.30 | 12.70 | 12.85 | 12.85 | 1,972 |
| May 27, 2024 | 12.65 | 13.15 | 12.65 | 13.15 | 13.15 | 1,624 |
| May 24, 2024 | 12.60 | 12.65 | 12.40 | 12.60 | 12.60 | 3,941 |
| May 23, 2024 | 13.35 | 13.35 | 12.55 | 12.60 | 12.60 | 3,836 |
| May 22, 2024 | 13.60 | 13.60 | 13.05 | 13.15 | 13.15 | 2,806 |
| May 21, 2024 | 13.15 | 13.80 | 13.15 | 13.45 | 13.45 | 5,807 |
| May 20, 2024 | 12.75 | 13.15 | 12.60 | 13.15 | 13.15 | 4,441 |
| May 17, 2024 | 12.80 | 12.95 | 12.70 | 12.75 | 12.75 | 2,747 |
| May 16, 2024 | 12.20 | 12.90 | 12.20 | 12.60 | 12.60 | 4,291 |
| May 15, 2024 | 12.30 | 12.30 | 11.80 | 12.15 | 12.15 | 7,509 |
| May 14, 2024 | 11.05 | 11.70 | 11.00 | 11.50 | 11.50 | 7,829 |
| May 13, 2024 | 10.65 | 11.15 | 10.60 | 11.00 | 11.00 | 6,075 |
| May 10, 2024 | 10.55 | 10.75 | 10.45 | 10.75 | 10.75 | 5,552 |
| May 8, 2024 | 10.45 | 10.50 | 10.35 | 10.50 | 10.50 | 5,956 |
| May 7, 2024 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 2,692 |
| May 6, 2024 | 10.30 | 10.45 | 10.20 | 10.30 | 10.30 | 4,173 |
| May 3, 2024 | 10.15 | 10.35 | 10.10 | 10.30 | 10.30 | 6,771 |
| May 2, 2024 | 10.25 | 10.30 | 10.10 | 10.15 | 10.15 | 5,578 |
| Apr 30, 2024 | 10.30 | 10.35 | 10.20 | 10.30 | 10.30 | 3,171 |
| Apr 29, 2024 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | 7,996 |
| Apr 26, 2024 | 10.70 | 10.70 | 10.30 | 10.45 | 10.45 | 9,232 |
| Apr 25, 2024 | 10.85 | 10.85 | 10.40 | 10.50 | 10.50 | 6,833 |
| Apr 24, 2024 | 10.70 | 10.95 | 10.70 | 10.80 | 10.80 | 6,046 |
| Apr 23, 2024 | 10.50 | 10.95 | 10.50 | 10.70 | 10.70 | 21,418 |
| Apr 22, 2024 | 10.25 | 10.50 | 10.00 | 10.40 | 10.40 | 16,507 |
| Apr 19, 2024 | 10.60 | 10.60 | 10.20 | 10.25 | 10.25 | 47,617 |
| Apr 18, 2024 | 11.20 | 11.50 | 10.70 | 11.15 | 11.15 | 41,349 |
| Apr 17, 2024 | 12.30 | 12.30 | 11.20 | 11.65 | 11.65 | 45,067 |
| Apr 16, 2024 | 12.85 | 12.85 | 12.50 | 12.65 | 12.65 | 4,013 |
| Apr 15, 2024 | 12.80 | 12.95 | 12.65 | 12.75 | 12.75 | 2,189 |
| Apr 12, 2024 | 12.75 | 13.00 | 12.65 | 12.80 | 12.80 | 3,542 |
| Apr 11, 2024 | 12.95 | 12.95 | 12.60 | 12.75 | 12.75 | 7,519 |
| Apr 10, 2024 | 12.80 | 13.00 | 12.80 | 12.95 | 12.95 | 2,323 |
| Apr 9, 2024 | 12.90 | 13.05 | 12.75 | 12.80 | 12.80 | 3,824 |
| Apr 8, 2024 | 12.75 | 12.90 | 12.65 | 12.90 | 12.90 | 3,354 |
| Apr 5, 2024 | 12.80 | 12.85 | 12.55 | 12.75 | 12.75 | 5,693 |
| Apr 4, 2024 | 13.00 | 13.00 | 12.60 | 12.80 | 12.80 | 7,000 |
| Apr 3, 2024 | 13.35 | 13.35 | 12.80 | 13.00 | 13.00 | 11,604 |
| Apr 2, 2024 | 13.50 | 13.75 | 13.30 | 13.30 | 13.30 | 4,102 |
| Mar 28, 2024 | 13.70 | 13.85 | 13.45 | 13.85 | 13.85 | 3,158 |
| Mar 27, 2024 | 13.90 | 13.90 | 13.50 | 13.70 | 13.70 | 1,311 |
| Mar 26, 2024 | 13.75 | 13.95 | 13.40 | 13.95 | 13.95 | 1,830 |
| Mar 25, 2024 | 13.80 | 14.00 | 13.25 | 13.30 | 13.30 | 6,376 |
| Mar 22, 2024 | 13.55 | 13.70 | 13.40 | 13.70 | 13.70 | 2,257 |
| Mar 21, 2024 | 13.65 | 13.65 | 13.40 | 13.50 | 13.50 | 3,282 |
| Mar 20, 2024 | 14.00 | 14.00 | 13.55 | 13.65 | 13.65 | 3,182 |
| Mar 19, 2024 | 14.10 | 14.45 | 13.85 | 13.90 | 13.90 | 2,925 |
| Mar 18, 2024 | 14.30 | 14.50 | 14.10 | 14.10 | 14.10 | 3,202 |
| Mar 15, 2024 | 0.23 Dividend | |||||
| Mar 15, 2024 | 14.10 | 14.70 | 13.90 | 14.40 | 14.40 | 10,633 |
| Mar 14, 2024 | 15.15 | 15.25 | 15.10 | 15.20 | 14.97 | 8,165 |
| Mar 13, 2024 | 15.50 | 15.65 | 14.95 | 15.15 | 14.92 | 18,844 |
| Mar 12, 2024 | 15.20 | 15.40 | 15.05 | 15.40 | 15.17 | 5,435 |
| Mar 11, 2024 | 15.40 | 15.50 | 14.95 | 15.15 | 14.92 | 5,211 |
| Mar 8, 2024 | 15.05 | 15.35 | 15.00 | 15.20 | 14.97 | 4,073 |
| Mar 7, 2024 | 15.00 | 15.30 | 14.90 | 15.05 | 14.82 | 5,358 |
| Mar 6, 2024 | 15.35 | 15.35 | 15.00 | 15.00 | 14.77 | 2,731 |
| Mar 5, 2024 | 15.40 | 15.45 | 15.10 | 15.30 | 15.07 | 4,710 |
| Mar 4, 2024 | 15.15 | 15.50 | 15.05 | 15.20 | 14.97 | 3,102 |
| Mar 1, 2024 | 15.35 | 15.35 | 15.00 | 15.00 | 14.77 | 3,518 |
| Feb 29, 2024 | 15.45 | 15.45 | 14.95 | 15.05 | 14.82 | 2,298 |
| Feb 28, 2024 | 15.35 | 15.35 | 15.20 | 15.20 | 14.97 | 521 |
| Feb 27, 2024 | 15.00 | 15.45 | 14.95 | 15.05 | 14.82 | 816 |
| Feb 26, 2024 | 15.60 | 15.65 | 15.00 | 15.00 | 14.77 | 7,194 |
| Feb 23, 2024 | 15.35 | 15.60 | 15.00 | 15.25 | 15.02 | 2,133 |
| Feb 22, 2024 | 14.90 | 15.40 | 14.90 | 15.35 | 15.12 | 1,155 |
| Feb 21, 2024 | 15.20 | 15.20 | 14.75 | 14.75 | 14.53 | 1,409 |
| Feb 20, 2024 | 14.45 | 15.80 | 14.45 | 15.20 | 14.97 | 4,233 |
| Feb 19, 2024 | 14.45 | 14.45 | 14.00 | 14.40 | 14.18 | 8,198 |
| Feb 16, 2024 | 14.85 | 14.90 | 14.30 | 14.50 | 14.28 | 12,715 |
| Feb 15, 2024 | 15.05 | 15.10 | 14.65 | 14.80 | 14.58 | 4,867 |
| Feb 14, 2024 | 15.60 | 15.60 | 14.50 | 15.00 | 14.77 | 10,059 |
| Feb 13, 2024 | 15.65 | 16.90 | 15.60 | 15.60 | 15.36 | 3,205 |
| Feb 12, 2024 | 16.05 | 16.05 | 15.35 | 15.60 | 15.36 | 5,132 |
| Feb 9, 2024 | 16.40 | 16.95 | 16.05 | 16.05 | 15.81 | 4,211 |
| Feb 8, 2024 | 17.00 | 17.00 | 16.00 | 16.45 | 16.20 | 4,188 |
| Feb 7, 2024 | 17.00 | 17.15 | 16.65 | 16.95 | 16.69 | 1,827 |
| Feb 6, 2024 | 17.00 | 17.00 | 16.65 | 16.90 | 16.64 | 2,158 |
| Feb 5, 2024 | 17.20 | 17.20 | 16.55 | 16.60 | 16.35 | 3,568 |
| Feb 2, 2024 | 17.05 | 17.20 | 16.95 | 17.00 | 16.74 | 1,394 |
| Feb 1, 2024 | 17.10 | 17.20 | 17.05 | 17.05 | 16.79 | 1,394 |
| Jan 31, 2024 | 17.05 | 17.95 | 17.05 | 17.10 | 16.84 | 880 |
| Jan 30, 2024 | 16.95 | 17.05 | 16.90 | 17.05 | 16.79 | 1,914 |
| Jan 29, 2024 | 16.80 | 17.00 | 16.80 | 16.95 | 16.69 | 916 |
| Jan 26, 2024 | 16.75 | 17.00 | 16.75 | 16.95 | 16.69 | 2,199 |
| Jan 25, 2024 | 16.90 | 17.00 | 16.55 | 16.90 | 16.64 | 3,606 |
| Jan 24, 2024 | 17.25 | 17.30 | 16.55 | 16.85 | 16.60 | 2,877 |
| Jan 23, 2024 | 17.15 | 17.40 | 17.00 | 17.25 | 16.99 | 958 |
| Jan 22, 2024 | 16.90 | 17.00 | 16.50 | 17.00 | 16.74 | 2,252 |
| Jan 19, 2024 | 16.90 | 17.35 | 16.70 | 16.90 | 16.64 | 1,176 |
| Jan 18, 2024 | 16.85 | 16.90 | 16.75 | 16.90 | 16.64 | 1,244 |
| Jan 17, 2024 | 17.20 | 17.30 | 16.85 | 16.85 | 16.60 | 2,139 |
| Jan 16, 2024 | 17.35 | 17.35 | 17.10 | 17.20 | 16.94 | 3,202 |
| Jan 15, 2024 | 17.45 | 17.60 | 17.35 | 17.35 | 17.09 | 1,191 |
| Jan 12, 2024 | 17.45 | 17.75 | 17.45 | 17.75 | 17.48 | 4,488 |
| Jan 11, 2024 | 17.70 | 17.75 | 17.25 | 17.50 | 17.24 | 6,002 |
| Jan 10, 2024 | 17.55 | 18.00 | 17.55 | 18.00 | 17.73 | 6,831 |
| Jan 9, 2024 | 17.80 | 17.80 | 17.35 | 17.50 | 17.24 | 2,610 |
| Jan 8, 2024 | 17.40 | 17.90 | 17.40 | 17.80 | 17.53 | 3,437 |
| Jan 5, 2024 | 17.80 | 17.85 | 17.30 | 17.50 | 17.24 | 1,834 |
| Jan 4, 2024 | 17.95 | 17.95 | 17.30 | 17.35 | 17.09 | 1,697 |
| Jan 3, 2024 | 17.50 | 18.75 | 17.30 | 17.50 | 17.24 | 3,582 |
| Jan 2, 2024 | 17.20 | 17.50 | 17.20 | 17.35 | 17.09 | 2,483 |
| Dec 29, 2023 | 17.30 | 17.30 | 16.90 | 17.25 | 16.99 | 2,937 |
| Dec 28, 2023 | 17.20 | 17.35 | 17.15 | 17.30 | 17.04 | 1,149 |
| Dec 27, 2023 | 17.20 | 17.20 | 16.70 | 17.10 | 16.84 | 2,843 |
| Dec 22, 2023 | 16.80 | 17.20 | 16.55 | 17.20 | 16.94 | 4,821 |
| Dec 21, 2023 | 16.70 | 16.95 | 16.70 | 16.90 | 16.64 | 1,242 |
| Dec 20, 2023 | 16.90 | 16.90 | 16.70 | 16.90 | 16.64 | 3,884 |
| Dec 19, 2023 | 16.80 | 16.90 | 16.70 | 16.75 | 16.50 | 1,344 |
| Dec 18, 2023 | 16.90 | 16.90 | 16.70 | 16.90 | 16.64 | 579 |
| Dec 15, 2023 | 16.75 | 16.90 | 16.55 | 16.90 | 16.64 | 3,541 |
| Dec 14, 2023 | 16.90 | 16.90 | 16.65 | 16.75 | 16.50 | 2,655 |
| Dec 13, 2023 | 16.65 | 16.95 | 16.65 | 16.95 | 16.69 | 1,075 |
| Dec 12, 2023 | 16.70 | 16.70 | 16.50 | 16.70 | 16.45 | 478 |
| Dec 11, 2023 | 16.50 | 16.80 | 16.50 | 16.70 | 16.45 | 1,740 |
| Dec 8, 2023 | 17.00 | 17.00 | 16.70 | 16.80 | 16.55 | 2,320 |
| Dec 7, 2023 | 16.60 | 17.00 | 16.60 | 16.90 | 16.64 | 2,916 |
| Dec 5, 2023 | 16.65 | 16.90 | 16.55 | 16.90 | 16.64 | 2,021 |
| Dec 4, 2023 | 16.90 | 16.90 | 16.65 | 16.65 | 16.40 | 1,100 |
| Dec 1, 2023 | 16.75 | 16.95 | 16.70 | 16.70 | 16.45 | 669 |
| Nov 30, 2023 | 16.40 | 16.95 | 16.40 | 16.75 | 16.50 | 4,323 |
| Nov 29, 2023 | 16.95 | 16.95 | 16.45 | 16.45 | 16.20 | 1,026 |
| Nov 28, 2023 | 16.50 | 16.95 | 16.40 | 16.45 | 16.20 | 1,820 |
| Nov 27, 2023 | 16.70 | 16.70 | 16.50 | 16.50 | 16.25 | 729 |
| Nov 24, 2023 | 16.75 | 16.75 | 16.50 | 16.70 | 16.45 | 1,377 |
| Nov 23, 2023 | 16.55 | 16.85 | 16.45 | 16.75 | 16.50 | 298 |
| Nov 22, 2023 | 16.50 | 16.65 | 16.30 | 16.60 | 16.35 | 2,340 |
| Nov 21, 2023 | 16.30 | 16.60 | 16.30 | 16.60 | 16.35 | 909 |
| Nov 20, 2023 | 16.40 | 16.40 | 16.10 | 16.25 | 16.00 | 1,260 |
| Nov 17, 2023 | 16.40 | 16.55 | 16.15 | 16.40 | 16.15 | 2,657 |
| Nov 16, 2023 | 16.60 | 16.70 | 16.35 | 16.50 | 16.25 | 435 |
| Nov 15, 2023 | 16.35 | 16.60 | 16.35 | 16.50 | 16.25 | 634 |
| Nov 14, 2023 | 16.80 | 16.80 | 16.25 | 16.30 | 16.05 | 1,857 |
| Nov 13, 2023 | 16.35 | 16.80 | 16.20 | 16.80 | 16.55 | 1,453 |
| Nov 10, 2023 | 16.65 | 16.65 | 16.10 | 16.35 | 16.10 | 815 |
| Nov 9, 2023 | 16.40 | 16.70 | 16.35 | 16.70 | 16.45 | 466 |
| Nov 8, 2023 | 16.80 | 17.00 | 16.20 | 16.75 | 16.50 | 4,185 |
| Nov 7, 2023 | 16.80 | 16.80 | 16.40 | 16.65 | 16.40 | 2,169 |
| Nov 6, 2023 | 16.75 | 16.80 | 16.65 | 16.65 | 16.40 | 1,243 |
| Nov 3, 2023 | 16.60 | 16.70 | 16.40 | 16.70 | 16.45 | 664 |
| Nov 2, 2023 | 15.70 | 16.70 | 15.70 | 16.55 | 16.30 | 1,423 |
| Nov 1, 2023 | 16.00 | 16.75 | 16.00 | 16.40 | 16.15 | 584 |
| Oct 31, 2023 | 15.95 | 16.05 | 15.90 | 16.05 | 15.81 | 877 |
| Oct 30, 2023 | 15.50 | 16.00 | 15.45 | 16.00 | 15.76 | 2,658 |
| Oct 27, 2023 | 15.70 | 16.25 | 15.50 | 15.50 | 15.27 | 1,478 |
| Oct 26, 2023 | 15.45 | 15.75 | 15.45 | 15.50 | 15.27 | 612 |
| Oct 25, 2023 | 15.70 | 15.80 | 15.10 | 15.80 | 15.56 | 3,062 |
| Oct 24, 2023 | 15.30 | 15.80 | 15.30 | 15.70 | 15.46 | 888 |
| Oct 23, 2023 | 15.95 | 16.00 | 15.30 | 15.30 | 15.07 | 2,801 |
Related Tickers
EVLI.HE Evli Oyj
19.15
+0.79%
CAPMAN.HE CapMan Oyj
1.8440
-1.07%
EQV1V.HE eQ Oyj
13.60
+0.37%
TAALA.HE Taaleri Oyj
7.92
-0.25%
ARVOSK.HE Pohjanmaan Arvo Sijoitusosuuskunta
51.02
-0.74%
SPRING.HE Springvest Oyj
7.10
-2.74%
NAVIGO-STAM.ST Navigo Invest AB (publ)
2.5700
+2.39%
ORES.ST Investment AB ?resund (publ)
115.80
+0.52%
UNITED.HE United Bankers Oyj
17.90
0.00%
INDU-A.ST AB Industriv?rden (publ)
368.00
+1.32%