UK markets closed

Elecster Oyj (ELEAV.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
4.8400-0.1400 (-2.81%)
At close: 11:51AM EEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20244.84004.84004.84004.84004.840075
13 Jun 20244.96004.98004.96004.98004.980029
12 Jun 20244.94004.96004.94004.96004.9600800
11 Jun 20244.82004.82004.82004.82004.820021
10 Jun 20244.84004.84004.84004.84004.840029
07 Jun 20244.84004.84004.84004.84004.8400150
06 Jun 20244.82004.82004.82004.82004.8200-
05 Jun 20244.84004.84004.82004.82004.8200213
04 Jun 20244.82004.86004.82004.86004.8600975
03 Jun 20245.00005.00004.80004.82004.8200485
31 May 20244.86004.86004.86004.86004.860047
30 May 20244.90004.96004.90004.96004.9600344
29 May 20244.90004.90004.90004.90004.9000270
28 May 20244.98005.00004.90004.90004.9000981
27 May 20245.05005.05005.00005.00005.0000152
24 May 20244.96005.10004.96005.10005.1000100
23 May 20245.00005.00005.00005.00005.0000414
22 May 20245.00005.00005.00005.00005.0000220
21 May 20244.92004.92004.92004.92004.920021
20 May 20245.10005.15005.10005.15005.1500400
17 May 20245.05005.05004.92004.92004.9200101
16 May 20245.10005.10005.00005.00005.0000532
15 May 20244.56004.96004.56004.96004.9600539
14 May 20244.56004.56004.56004.56004.5600-
13 May 20244.54004.76004.50004.56004.5600888
10 May 20245.00005.00004.72004.72004.7200254
08 May 20244.78005.10004.64004.96004.96001,122
07 May 20244.78004.78004.78004.78004.78001
06 May 20244.82004.82004.70004.70004.7000130
03 May 20244.82004.82004.82004.82004.8200222
02 May 20245.10005.10005.10005.10005.10005
30 Apr 20245.20005.20005.20005.20005.20001,000
29 Apr 20245.20005.25005.15005.15005.15001,223
26 Apr 20245.20005.25004.80004.80004.8000531
25 Apr 20244.96005.25004.82004.82004.82002,445
24 Apr 20244.96004.96004.82004.96004.9600241
24 Apr 20240.05 Dividend
23 Apr 20245.10005.35005.00005.00004.95001,590
22 Apr 20244.80005.00004.78005.00004.95001,161
19 Apr 20244.92004.92004.84004.84004.791624
18 Apr 20244.78004.78004.60004.60004.55402,046
17 Apr 20244.80004.80004.80004.80004.7520600
16 Apr 20244.96004.96004.80004.80004.7520806
15 Apr 20244.80005.00004.80005.00004.9500294
12 Apr 20244.82005.00004.82005.00004.95001,109
11 Apr 20244.56004.70004.56004.70004.65301,137
10 Apr 20244.56004.56004.54004.56004.5144595
09 Apr 20244.50004.52004.50004.50004.4550429
08 Apr 20244.40004.40004.40004.40004.356063
05 Apr 20244.40004.40004.40004.40004.3560-
04 Apr 20244.20004.50004.20004.40004.35601,021
03 Apr 20244.20004.28004.10004.28004.237214
02 Apr 20244.10004.20004.10004.20004.1580925
28 Mar 20244.14004.14004.10004.10004.0590197
27 Mar 20243.78004.02003.78004.02003.97981,602
26 Mar 20243.70003.80003.46003.78003.74223,355
25 Mar 20243.50003.70003.46003.70003.66302,841
22 Mar 20243.54003.56003.50003.56003.52441,741
21 Mar 20243.54003.54003.38003.54003.5046365
20 Mar 20243.44003.54003.44003.54003.504653
19 Mar 20243.60003.60003.50003.50003.4650643
18 Mar 20243.70003.70003.64003.64003.603624
15 Mar 20243.64003.64003.42003.60003.5640130
14 Mar 20243.54003.66003.42003.64003.60361,056
13 Mar 20243.70003.70003.40003.68003.64322,215
12 Mar 20243.70003.72003.66003.66003.623442
11 Mar 20243.70003.78003.70003.78003.742224
08 Mar 20243.84003.84003.68003.76003.7224544
07 Mar 20243.84003.84003.84003.84003.8016-
06 Mar 20243.74003.84003.74003.84003.801672
05 Mar 20243.96003.96003.96003.96003.920410
04 Mar 20243.98003.98003.98003.98003.94023
01 Mar 20243.78003.98003.78003.98003.9402411
29 Feb 20243.76003.80003.68003.80003.7620101
28 Feb 20243.90003.94003.54003.76003.72245,889
27 Feb 20243.94004.04003.94004.04003.999634
26 Feb 20243.90003.90003.90003.90003.8610-
23 Feb 20244.06004.38003.80003.90003.8610785
22 Feb 20244.04004.32004.04004.04003.99961,738
21 Feb 20244.04004.46004.04004.44004.3956391
20 Feb 20244.10004.10004.10004.10004.05901
19 Feb 20244.10004.10004.00004.10004.0590166
16 Feb 20244.18004.18004.10004.10004.059030
15 Feb 20244.18004.18004.18004.18004.13825
14 Feb 20244.14004.18004.14004.18004.1382219
13 Feb 20244.40004.40004.10004.10004.0590465
12 Feb 20244.50004.50004.30004.40004.356087
09 Feb 20244.48004.50004.48004.50004.455090
08 Feb 20244.34004.48004.20004.48004.43521,082
07 Feb 20244.36004.36004.36004.36004.316421
06 Feb 20244.38004.38004.38004.38004.3362-
05 Feb 20244.36004.38004.36004.38004.3362333
02 Feb 20244.50004.50004.48004.48004.4352119
01 Feb 20244.48004.48004.48004.48004.4352-
31 Jan 20244.50004.72004.48004.48004.4352286
30 Jan 20244.74004.74004.74004.74004.69262
29 Jan 20244.88004.88004.60004.74004.6926423
26 Jan 20244.62004.88004.50004.88004.8312530
25 Jan 20244.50004.50004.50004.50004.455074
24 Jan 20244.64004.64004.50004.50004.4550260
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...