Elecster Oyj (ELEAV.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
As of 02:01PM EEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 5.0000 | 5.0000 | 4.7600 | 4.7600 | 4.7600 | 42 |
| 19 Jun 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 18 Jun 2024 | 4.8800 | 4.9000 | 4.8800 | 4.9000 | 4.9000 | 243 |
| 17 Jun 2024 | 4.8400 | 4.8400 | 4.8200 | 4.8200 | 4.8200 | 343 |
| 14 Jun 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 75 |
| 13 Jun 2024 | 4.9600 | 4.9800 | 4.9600 | 4.9800 | 4.9800 | 29 |
| 12 Jun 2024 | 4.9400 | 4.9600 | 4.9400 | 4.9600 | 4.9600 | 800 |
| 11 Jun 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 21 |
| 10 Jun 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 29 |
| 07 Jun 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 150 |
| 06 Jun 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| 05 Jun 2024 | 4.8400 | 4.8400 | 4.8200 | 4.8200 | 4.8200 | 213 |
| 04 Jun 2024 | 4.8200 | 4.8600 | 4.8200 | 4.8600 | 4.8600 | 975 |
| 03 Jun 2024 | 5.0000 | 5.0000 | 4.8000 | 4.8200 | 4.8200 | 485 |
| 31 May 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 47 |
| 30 May 2024 | 4.9000 | 4.9600 | 4.9000 | 4.9600 | 4.9600 | 344 |
| 29 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 270 |
| 28 May 2024 | 4.9800 | 5.0000 | 4.9000 | 4.9000 | 4.9000 | 981 |
| 27 May 2024 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | 5.0000 | 152 |
| 24 May 2024 | 4.9600 | 5.1000 | 4.9600 | 5.1000 | 5.1000 | 100 |
| 23 May 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 414 |
| 22 May 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 220 |
| 21 May 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 21 |
| 20 May 2024 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | 5.1500 | 400 |
| 17 May 2024 | 5.0500 | 5.0500 | 4.9200 | 4.9200 | 4.9200 | 101 |
| 16 May 2024 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 532 |
| 15 May 2024 | 4.5600 | 4.9600 | 4.5600 | 4.9600 | 4.9600 | 539 |
| 14 May 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 13 May 2024 | 4.5400 | 4.7600 | 4.5000 | 4.5600 | 4.5600 | 888 |
| 10 May 2024 | 5.0000 | 5.0000 | 4.7200 | 4.7200 | 4.7200 | 254 |
| 08 May 2024 | 4.7800 | 5.1000 | 4.6400 | 4.9600 | 4.9600 | 1,122 |
| 07 May 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 1 |
| 06 May 2024 | 4.8200 | 4.8200 | 4.7000 | 4.7000 | 4.7000 | 130 |
| 03 May 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 222 |
| 02 May 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5 |
| 30 Apr 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 1,000 |
| 29 Apr 2024 | 5.2000 | 5.2500 | 5.1500 | 5.1500 | 5.1500 | 1,223 |
| 26 Apr 2024 | 5.2000 | 5.2500 | 4.8000 | 4.8000 | 4.8000 | 531 |
| 25 Apr 2024 | 4.9600 | 5.2500 | 4.8200 | 4.8200 | 4.8200 | 2,445 |
| 24 Apr 2024 | 4.9600 | 4.9600 | 4.8200 | 4.9600 | 4.9600 | 241 |
| 24 Apr 2024 | 0.05 Dividend | |||||
| 23 Apr 2024 | 5.1000 | 5.3500 | 5.0000 | 5.0000 | 4.9500 | 1,590 |
| 22 Apr 2024 | 4.8000 | 5.0000 | 4.7800 | 5.0000 | 4.9500 | 1,161 |
| 19 Apr 2024 | 4.9200 | 4.9200 | 4.8400 | 4.8400 | 4.7916 | 24 |
| 18 Apr 2024 | 4.7800 | 4.7800 | 4.6000 | 4.6000 | 4.5540 | 2,046 |
| 17 Apr 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7520 | 600 |
| 16 Apr 2024 | 4.9600 | 4.9600 | 4.8000 | 4.8000 | 4.7520 | 806 |
| 15 Apr 2024 | 4.8000 | 5.0000 | 4.8000 | 5.0000 | 4.9500 | 294 |
| 12 Apr 2024 | 4.8200 | 5.0000 | 4.8200 | 5.0000 | 4.9500 | 1,109 |
| 11 Apr 2024 | 4.5600 | 4.7000 | 4.5600 | 4.7000 | 4.6530 | 1,137 |
| 10 Apr 2024 | 4.5600 | 4.5600 | 4.5400 | 4.5600 | 4.5144 | 595 |
| 09 Apr 2024 | 4.5000 | 4.5200 | 4.5000 | 4.5000 | 4.4550 | 429 |
| 08 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3560 | 63 |
| 05 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3560 | - |
| 04 Apr 2024 | 4.2000 | 4.5000 | 4.2000 | 4.4000 | 4.3560 | 1,021 |
| 03 Apr 2024 | 4.2000 | 4.2800 | 4.1000 | 4.2800 | 4.2372 | 14 |
| 02 Apr 2024 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | 4.1580 | 925 |
| 28 Mar 2024 | 4.1400 | 4.1400 | 4.1000 | 4.1000 | 4.0590 | 197 |
| 27 Mar 2024 | 3.7800 | 4.0200 | 3.7800 | 4.0200 | 3.9798 | 1,602 |
| 26 Mar 2024 | 3.7000 | 3.8000 | 3.4600 | 3.7800 | 3.7422 | 3,355 |
| 25 Mar 2024 | 3.5000 | 3.7000 | 3.4600 | 3.7000 | 3.6630 | 2,841 |
| 22 Mar 2024 | 3.5400 | 3.5600 | 3.5000 | 3.5600 | 3.5244 | 1,741 |
| 21 Mar 2024 | 3.5400 | 3.5400 | 3.3800 | 3.5400 | 3.5046 | 365 |
| 20 Mar 2024 | 3.4400 | 3.5400 | 3.4400 | 3.5400 | 3.5046 | 53 |
| 19 Mar 2024 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 3.4650 | 643 |
| 18 Mar 2024 | 3.7000 | 3.7000 | 3.6400 | 3.6400 | 3.6036 | 24 |
| 15 Mar 2024 | 3.6400 | 3.6400 | 3.4200 | 3.6000 | 3.5640 | 130 |
| 14 Mar 2024 | 3.5400 | 3.6600 | 3.4200 | 3.6400 | 3.6036 | 1,056 |
| 13 Mar 2024 | 3.7000 | 3.7000 | 3.4000 | 3.6800 | 3.6432 | 2,215 |
| 12 Mar 2024 | 3.7000 | 3.7200 | 3.6600 | 3.6600 | 3.6234 | 42 |
| 11 Mar 2024 | 3.7000 | 3.7800 | 3.7000 | 3.7800 | 3.7422 | 24 |
| 08 Mar 2024 | 3.8400 | 3.8400 | 3.6800 | 3.7600 | 3.7224 | 544 |
| 07 Mar 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8016 | - |
| 06 Mar 2024 | 3.7400 | 3.8400 | 3.7400 | 3.8400 | 3.8016 | 72 |
| 05 Mar 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9204 | 10 |
| 04 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9402 | 3 |
| 01 Mar 2024 | 3.7800 | 3.9800 | 3.7800 | 3.9800 | 3.9402 | 411 |
| 29 Feb 2024 | 3.7600 | 3.8000 | 3.6800 | 3.8000 | 3.7620 | 101 |
| 28 Feb 2024 | 3.9000 | 3.9400 | 3.5400 | 3.7600 | 3.7224 | 5,889 |
| 27 Feb 2024 | 3.9400 | 4.0400 | 3.9400 | 4.0400 | 3.9996 | 34 |
| 26 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8610 | - |
| 23 Feb 2024 | 4.0600 | 4.3800 | 3.8000 | 3.9000 | 3.8610 | 785 |
| 22 Feb 2024 | 4.0400 | 4.3200 | 4.0400 | 4.0400 | 3.9996 | 1,738 |
| 21 Feb 2024 | 4.0400 | 4.4600 | 4.0400 | 4.4400 | 4.3956 | 391 |
| 20 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0590 | 1 |
| 19 Feb 2024 | 4.1000 | 4.1000 | 4.0000 | 4.1000 | 4.0590 | 166 |
| 16 Feb 2024 | 4.1800 | 4.1800 | 4.1000 | 4.1000 | 4.0590 | 30 |
| 15 Feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1382 | 5 |
| 14 Feb 2024 | 4.1400 | 4.1800 | 4.1400 | 4.1800 | 4.1382 | 219 |
| 13 Feb 2024 | 4.4000 | 4.4000 | 4.1000 | 4.1000 | 4.0590 | 465 |
| 12 Feb 2024 | 4.5000 | 4.5000 | 4.3000 | 4.4000 | 4.3560 | 87 |
| 09 Feb 2024 | 4.4800 | 4.5000 | 4.4800 | 4.5000 | 4.4550 | 90 |
| 08 Feb 2024 | 4.3400 | 4.4800 | 4.2000 | 4.4800 | 4.4352 | 1,082 |
| 07 Feb 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3164 | 21 |
| 06 Feb 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3362 | - |
| 05 Feb 2024 | 4.3600 | 4.3800 | 4.3600 | 4.3800 | 4.3362 | 333 |
| 02 Feb 2024 | 4.5000 | 4.5000 | 4.4800 | 4.4800 | 4.4352 | 119 |
| 01 Feb 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4352 | - |
| 31 Jan 2024 | 4.5000 | 4.7200 | 4.4800 | 4.4800 | 4.4352 | 286 |
| 30 Jan 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6926 | 2 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.