UK markets closed

Elisa Oyj (0I8Y.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
42.31-0.05 (-0.12%)
At close: 05:35PM BST
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202442.2942.6642.2842.3142.3160,262
18 Jul 202441.9042.6241.8642.3642.3636,066
17 Jul 202442.4742.6441.8641.9441.94142,249
16 Jul 202442.9543.0241.9442.2242.22211,042
15 Jul 202443.3443.8643.5043.3943.3950,529
12 Jul 202443.7243.8443.3443.7143.7160,867
11 Jul 202443.3643.7843.3043.4143.41117,186
10 Jul 202442.7743.3642.7043.2143.215,402
09 Jul 202442.7342.9842.4642.6442.6455,606
08 Jul 202442.7443.0442.6842.7942.7920,562
05 Jul 202442.0442.8842.0242.9342.936,752
04 Jul 202442.0942.1641.9242.0842.0820,893
03 Jul 202442.3942.4042.0042.2842.2846,465
02 Jul 202443.0143.0042.4642.5642.567,392
01 Jul 202442.9643.4643.0643.3343.3313,251
28 Jun 202442.5442.8442.4642.6542.6530,243
27 Jun 202442.3942.5842.3042.4442.4423,382
26 Jun 202442.9243.2842.3842.3842.38116,025
25 Jun 202442.8943.1842.6242.9542.9539,672
24 Jun 202442.0743.0041.2242.7742.7724,697
21 Jun 202443.2543.2543.2543.2543.25-
20 Jun 202442.7543.4242.8043.2543.25351,960
19 Jun 202443.1843.2842.8243.2443.24177,034
18 Jun 202442.9343.2842.8442.9842.9832,985
17 Jun 202442.7842.9042.5042.6542.65272,135
14 Jun 202442.5142.7442.4642.4642.4622,332
13 Jun 202443.0043.0242.4042.5442.5415,955
12 Jun 202442.6543.2642.5043.0043.0066,178
11 Jun 202443.4443.3642.5242.8842.8880,799
10 Jun 202443.5444.0043.3043.4843.4839,070
07 Jun 202443.5643.7443.4843.5443.5423,252
06 Jun 202443.6643.7243.2843.6443.64335,779
05 Jun 202443.5044.4043.5444.1844.1862,893
04 Jun 202443.3243.4242.7843.2243.2219,193
03 Jun 202442.6743.3442.6443.2743.2766,037
31 May 202441.9542.8041.6242.6542.65501,625
30 May 202441.5341.9641.6241.7041.7027,076
29 May 202441.2641.7041.1041.6641.6667,735
28 May 202441.7641.7441.3441.7641.76184,371
24 May 202441.8541.8441.5641.7041.7054,713
23 May 202442.0742.1441.7841.9741.9741,320
22 May 202441.9442.1641.8242.0242.027,977
21 May 202442.2542.1841.6441.7741.7740,532
20 May 202442.5642.6842.2642.5742.57155,048
17 May 202442.6542.7842.4442.6842.68851,662
16 May 202441.9842.9441.9442.8842.8816,176
15 May 202442.1242.5042.0242.1642.1614,823
14 May 202442.0242.0441.7642.1042.1016,518
13 May 202442.1742.1441.8842.2242.226,843
10 May 202442.1842.6242.1042.1242.1215,073
09 May 202442.0242.0242.0242.0242.02-
08 May 202441.8742.2641.8642.0242.0229,484
07 May 202442.3442.3441.8641.8841.8892,883
03 May 202442.0342.8042.1642.1242.128,713
02 May 202442.2942.2842.0042.1942.19354,620
01 May 202442.6042.6042.6042.6042.60-
30 Apr 202442.6642.6842.2642.6042.6097,619
29 Apr 202442.7442.9842.5442.6342.6316,957
26 Apr 202442.6843.0242.6442.6442.6435,983
25 Apr 202442.9742.8642.4442.6842.6846,278
24 Apr 202443.2043.5242.5843.0043.0010,256
23 Apr 202443.1443.4243.0843.1743.17536,172
22 Apr 202443.6843.5642.6243.0443.04390,196
19 Apr 202441.3442.8240.4042.5742.5763,667
18 Apr 202440.4940.9840.2640.9240.92714,209
17 Apr 202440.4240.8240.4040.4940.4915,530
16 Apr 202440.9541.3840.1840.5040.5031,145
15 Apr 202441.0241.2440.7641.0941.0935,468
15 Apr 20241.13 Dividend
12 Apr 202442.4342.6442.1542.4941.3683,559
11 Apr 202442.9443.0442.1842.5341.4037,616
10 Apr 202442.7543.5442.7443.0441.9041,359
09 Apr 202442.0442.1841.6842.0440.921,825,407
08 Apr 202443.0343.0041.8642.0840.961,025,404
05 Apr 202442.3043.1442.3043.1441.9957,826
04 Apr 202442.1542.4442.1442.3141.1847,579
03 Apr 202441.4441.7441.3841.5740.46166,009
02 Apr 202441.3542.1041.3541.8040.69201,907
28 Mar 202441.6241.7341.2141.1840.0858,510
27 Mar 202441.4042.2841.1641.7240.6129,325
26 Mar 202442.7642.9542.3742.7841.6426,572
25 Mar 202442.6542.7942.2042.6341.4933,815
22 Mar 202442.4042.7142.2542.4441.3215,510
21 Mar 202442.5442.7442.3542.6541.5226,452
20 Mar 202442.3342.5642.2342.4041.2731,574
19 Mar 202442.2042.3242.0342.1741.0495,676
18 Mar 202442.1242.2241.8642.0840.9648,203
15 Mar 202442.1042.4742.0142.1441.0243,486
14 Mar 202442.5742.8041.9642.2241.1020,910
13 Mar 202442.5042.7042.4642.4541.3247,680
12 Mar 202442.8142.9842.5342.9041.7645,843
11 Mar 202443.0543.1042.7443.1041.9660,720
08 Mar 202442.6543.0542.4543.0641.9179,913
07 Mar 202442.4743.1242.2243.1041.96370,556
06 Mar 202442.4942.7142.3442.6541.5257,197
05 Mar 202442.3142.6042.3042.4941.3673,740
04 Mar 202442.0242.5541.9042.4241.2948,269
01 Mar 202441.7542.2041.5741.8440.7314,754
29 Feb 202441.8541.8341.2141.7440.63639,386
28 Feb 202442.2742.3941.7241.7440.6340,475
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...