Evli Pankki Oyj (EVLI.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
At close: 06:29PM EEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 19.50 | 19.95 | 19.45 | 19.75 | 19.75 | 1,566 |
| 25 Apr 2024 | 19.75 | 19.75 | 18.95 | 19.45 | 19.45 | 5,772 |
| 24 Apr 2024 | 19.65 | 19.95 | 19.50 | 19.50 | 19.50 | 5,261 |
| 23 Apr 2024 | 19.65 | 19.85 | 19.60 | 19.65 | 19.65 | 14,473 |
| 22 Apr 2024 | 19.50 | 20.10 | 19.00 | 19.50 | 19.50 | 5,064 |
| 19 Apr 2024 | 19.40 | 19.50 | 19.20 | 19.50 | 19.50 | 2,731 |
| 18 Apr 2024 | 19.40 | 19.45 | 19.40 | 19.40 | 19.40 | 777 |
| 17 Apr 2024 | 19.30 | 19.95 | 19.30 | 19.35 | 19.35 | 3,010 |
| 16 Apr 2024 | 19.25 | 19.40 | 18.65 | 19.25 | 19.25 | 3,136 |
| 15 Apr 2024 | 18.80 | 19.35 | 18.70 | 19.30 | 19.30 | 1,392 |
| 12 Apr 2024 | 18.95 | 19.00 | 18.75 | 18.80 | 18.80 | 1,032 |
| 11 Apr 2024 | 19.20 | 19.25 | 18.90 | 18.90 | 18.90 | 195 |
| 10 Apr 2024 | 19.35 | 19.40 | 19.20 | 19.25 | 19.25 | 462 |
| 09 Apr 2024 | 19.40 | 19.40 | 18.90 | 19.10 | 19.10 | 7,044 |
| 08 Apr 2024 | 19.30 | 19.30 | 19.10 | 19.30 | 19.30 | 4,654 |
| 05 Apr 2024 | 19.45 | 19.45 | 19.00 | 19.00 | 19.00 | 1,119 |
| 04 Apr 2024 | 19.30 | 19.30 | 19.05 | 19.15 | 19.15 | 3,638 |
| 03 Apr 2024 | 19.00 | 19.50 | 19.00 | 19.20 | 19.20 | 544 |
| 02 Apr 2024 | 19.15 | 19.15 | 18.90 | 18.90 | 18.90 | 4,085 |
| 28 Mar 2024 | 18.35 | 19.00 | 18.35 | 18.80 | 18.80 | 1,998 |
| 27 Mar 2024 | 18.80 | 18.85 | 18.30 | 18.65 | 18.65 | 1,038 |
| 26 Mar 2024 | 18.65 | 19.00 | 18.65 | 18.75 | 18.75 | 10,555 |
| 25 Mar 2024 | 18.40 | 18.90 | 18.40 | 18.65 | 18.65 | 2,821 |
| 22 Mar 2024 | 18.00 | 18.70 | 18.00 | 18.50 | 18.50 | 3,318 |
| 21 Mar 2024 | 18.05 | 18.70 | 17.95 | 18.55 | 18.55 | 4,180 |
| 20 Mar 2024 | 18.40 | 18.65 | 18.00 | 18.10 | 18.10 | 6,597 |
| 19 Mar 2024 | 19.00 | 19.00 | 18.25 | 18.40 | 18.40 | 2,720 |
| 18 Mar 2024 | 19.25 | 19.25 | 18.90 | 18.95 | 18.95 | 1,199 |
| 15 Mar 2024 | 19.45 | 19.90 | 18.75 | 19.25 | 19.25 | 4,488 |
| 15 Mar 2024 | 1.16 Dividend | |||||
| 14 Mar 2024 | 20.50 | 20.80 | 20.10 | 20.70 | 19.54 | 7,657 |
| 13 Mar 2024 | 20.20 | 20.50 | 20.10 | 20.50 | 19.35 | 5,504 |
| 12 Mar 2024 | 20.30 | 20.40 | 19.90 | 20.40 | 19.26 | 4,140 |
| 11 Mar 2024 | 20.20 | 20.30 | 19.90 | 20.30 | 19.16 | 3,515 |
| 08 Mar 2024 | 20.20 | 20.20 | 19.85 | 20.20 | 19.07 | 3,734 |
| 07 Mar 2024 | 20.30 | 20.30 | 19.60 | 20.10 | 18.97 | 4,793 |
| 06 Mar 2024 | 19.45 | 20.50 | 19.45 | 20.10 | 18.97 | 13,497 |
| 05 Mar 2024 | 19.25 | 19.50 | 19.25 | 19.45 | 18.36 | 1,740 |
| 04 Mar 2024 | 19.85 | 19.85 | 19.10 | 19.25 | 18.17 | 2,974 |
| 01 Mar 2024 | 19.85 | 19.85 | 19.65 | 19.70 | 18.60 | 1,675 |
| 29 Feb 2024 | 19.40 | 19.90 | 19.40 | 19.55 | 18.45 | 1,125 |
| 28 Feb 2024 | 19.70 | 19.70 | 19.15 | 19.45 | 18.36 | 1,294 |
| 27 Feb 2024 | 19.75 | 19.75 | 19.65 | 19.65 | 18.55 | 2,723 |
| 26 Feb 2024 | 19.60 | 19.75 | 19.50 | 19.70 | 18.60 | 6,285 |
| 23 Feb 2024 | 18.95 | 19.40 | 18.95 | 19.40 | 18.31 | 3,867 |
| 22 Feb 2024 | 18.80 | 19.05 | 18.80 | 18.90 | 17.84 | 2,309 |
| 21 Feb 2024 | 18.80 | 18.95 | 18.65 | 18.85 | 17.79 | 2,381 |
| 20 Feb 2024 | 18.65 | 18.95 | 18.65 | 18.85 | 17.79 | 4,116 |
| 19 Feb 2024 | 18.85 | 18.85 | 18.65 | 18.65 | 17.60 | 1,839 |
| 16 Feb 2024 | 18.65 | 19.00 | 18.65 | 18.85 | 17.79 | 2,722 |
| 15 Feb 2024 | 19.00 | 19.05 | 18.60 | 18.75 | 17.70 | 1,560 |
| 14 Feb 2024 | 18.70 | 19.10 | 18.70 | 19.10 | 18.03 | 15,015 |
| 13 Feb 2024 | 18.50 | 18.70 | 18.45 | 18.70 | 17.65 | 24,882 |
| 12 Feb 2024 | 18.70 | 18.80 | 18.50 | 18.50 | 17.46 | 2,196 |
| 09 Feb 2024 | 18.50 | 18.90 | 18.50 | 18.70 | 17.65 | 1,490 |
| 08 Feb 2024 | 18.80 | 19.00 | 18.40 | 18.40 | 17.37 | 7,089 |
| 07 Feb 2024 | 19.40 | 19.40 | 18.50 | 18.75 | 17.70 | 2,982 |
| 06 Feb 2024 | 19.05 | 19.45 | 19.05 | 19.15 | 18.08 | 520 |
| 05 Feb 2024 | 19.50 | 19.50 | 19.00 | 19.05 | 17.98 | 1,146 |
| 02 Feb 2024 | 19.55 | 19.55 | 19.35 | 19.50 | 18.41 | 6,549 |
| 01 Feb 2024 | 19.55 | 19.55 | 19.40 | 19.55 | 18.45 | 4,180 |
| 31 Jan 2024 | 19.65 | 19.75 | 19.55 | 19.55 | 18.45 | 2,006 |
| 30 Jan 2024 | 19.80 | 19.80 | 19.65 | 19.65 | 18.55 | 3,494 |
| 29 Jan 2024 | 19.95 | 19.95 | 19.55 | 19.80 | 18.69 | 6,826 |
| 26 Jan 2024 | 20.00 | 20.00 | 19.80 | 20.00 | 18.88 | 11,595 |
| 25 Jan 2024 | 20.50 | 20.60 | 19.80 | 20.30 | 19.16 | 9,767 |
| 24 Jan 2024 | 20.50 | 20.50 | 20.20 | 20.30 | 19.16 | 2,945 |
| 23 Jan 2024 | 20.50 | 20.50 | 20.20 | 20.50 | 19.35 | 1,033 |
| 22 Jan 2024 | 20.50 | 20.60 | 20.10 | 20.30 | 19.16 | 11,926 |
| 19 Jan 2024 | 20.50 | 20.75 | 20.50 | 20.50 | 19.35 | 3,092 |
| 18 Jan 2024 | 20.90 | 20.90 | 20.00 | 20.80 | 19.63 | 2,200 |
| 17 Jan 2024 | 20.70 | 20.90 | 20.30 | 20.70 | 19.54 | 2,195 |
| 16 Jan 2024 | 21.00 | 21.00 | 20.50 | 21.00 | 19.82 | 899 |
| 15 Jan 2024 | 21.10 | 21.10 | 20.90 | 21.00 | 19.82 | 834 |
| 12 Jan 2024 | 20.80 | 21.00 | 20.70 | 20.70 | 19.54 | 2,681 |
| 11 Jan 2024 | 20.90 | 20.90 | 20.60 | 20.80 | 19.63 | 1,928 |
| 10 Jan 2024 | 20.80 | 20.90 | 19.85 | 20.80 | 19.63 | 5,854 |
| 09 Jan 2024 | 20.80 | 21.00 | 20.40 | 20.70 | 19.54 | 2,312 |
| 08 Jan 2024 | 20.30 | 20.80 | 20.30 | 20.80 | 19.63 | 3,319 |
| 05 Jan 2024 | 20.10 | 20.50 | 20.00 | 20.30 | 19.16 | 1,709 |
| 04 Jan 2024 | 20.00 | 20.20 | 19.70 | 20.10 | 18.97 | 1,221 |
| 03 Jan 2024 | 20.50 | 20.50 | 19.70 | 20.20 | 19.07 | 1,701 |
| 02 Jan 2024 | 19.25 | 20.60 | 19.25 | 20.50 | 19.35 | 1,948 |
| 29 Dec 2023 | 19.15 | 19.60 | 19.00 | 19.60 | 18.50 | 5,983 |
| 28 Dec 2023 | 19.40 | 19.65 | 19.10 | 19.15 | 18.08 | 5,100 |
| 27 Dec 2023 | 18.95 | 19.35 | 18.95 | 19.30 | 18.22 | 3,202 |
| 22 Dec 2023 | 19.25 | 19.35 | 18.90 | 19.00 | 17.94 | 6,837 |
| 21 Dec 2023 | 19.05 | 19.20 | 19.00 | 19.20 | 18.12 | 28,763 |
| 20 Dec 2023 | 19.45 | 19.45 | 19.05 | 19.10 | 18.03 | 200 |
| 19 Dec 2023 | 19.00 | 19.30 | 18.85 | 19.30 | 18.22 | 7,243 |
| 18 Dec 2023 | 18.95 | 19.05 | 18.85 | 19.05 | 17.98 | 1,699 |
| 15 Dec 2023 | 18.95 | 18.95 | 18.80 | 18.95 | 17.89 | 1,292 |
| 14 Dec 2023 | 18.85 | 18.95 | 18.70 | 18.90 | 17.84 | 16,530 |
| 13 Dec 2023 | 18.75 | 18.85 | 18.65 | 18.85 | 17.79 | 312 |
| 12 Dec 2023 | 18.85 | 18.90 | 18.60 | 18.60 | 17.56 | 4,022 |
| 11 Dec 2023 | 18.90 | 19.00 | 18.85 | 18.95 | 17.89 | 4,302 |
| 08 Dec 2023 | 18.50 | 18.95 | 18.50 | 18.85 | 17.79 | 4,797 |
| 07 Dec 2023 | 18.50 | 18.85 | 18.40 | 18.60 | 17.56 | 80,346 |
| 05 Dec 2023 | 18.40 | 18.90 | 18.35 | 18.70 | 17.65 | 4,130 |
| 04 Dec 2023 | 18.25 | 18.80 | 18.15 | 18.25 | 17.23 | 2,809 |
| *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.