Ilkka Oyj (HEL:ILKKA1)
Finland
· Delayed Price · Currency is EUR 5.50
+0.20 (3.77%)
At close: Mar 6, 2026
Ilkka Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | 3.77% | 1,563 |
| Mar 5, 2026 | 5.55 | 5.55 | 5.30 | 5.30 | 5.30 | -4.50% | 1,383 |
| Mar 4, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 4.72% | 403 |
| Mar 3, 2026 | 5.25 | 5.55 | 5.15 | 5.30 | 5.30 | 0.95% | 2,170 |
| Mar 2, 2026 | 5.50 | 5.50 | 5.25 | 5.25 | 5.25 | -4.55% | 1,320 |
| Feb 27, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | -1.79% | 104 |
| Feb 26, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | - | 2,084 |
| Feb 25, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | - | 1,141 |
| Feb 24, 2026 | 5.60 | 5.65 | 5.40 | 5.60 | 5.60 | 3.70% | 7,288 |
| Feb 23, 2026 | 4.90 | 5.40 | 4.88 | 5.40 | 5.40 | 10.20% | 8,399 |
| Feb 20, 2026 | 4.90 | 4.90 | 4.70 | 4.90 | 4.90 | - | 511 |
| Feb 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 21 |
| Feb 18, 2026 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | 4.26% | 495 |
| Feb 17, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.69% | 562 |
| Feb 16, 2026 | 4.92 | 4.92 | 4.70 | 4.88 | 4.88 | -0.81% | 2,329 |
| Feb 13, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 3 |
| Feb 12, 2026 | 4.80 | 4.92 | 4.64 | 4.92 | 4.92 | 2.07% | 2,481 |
| Feb 11, 2026 | 4.64 | 4.82 | 4.64 | 4.82 | 4.82 | - | 223 |
| Feb 10, 2026 | 4.82 | 4.82 | 4.62 | 4.82 | 4.82 | - | 100 |
| Feb 6, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 10 |
| Feb 5, 2026 | 4.82 | 4.82 | 4.80 | 4.82 | 4.82 | - | 1,473 |
| Feb 4, 2026 | 4.62 | 4.82 | 4.60 | 4.82 | 4.82 | 4.78% | 6,062 |
| Feb 3, 2026 | 4.84 | 4.84 | 4.60 | 4.60 | 4.60 | -1.29% | 686 |
| Feb 2, 2026 | 4.84 | 4.84 | 4.66 | 4.66 | 4.66 | - | 1,588 |
| Jan 30, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 0.43% | 329 |
| Jan 29, 2026 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | -0.43% | 224 |
| Jan 28, 2026 | 4.96 | 4.96 | 4.64 | 4.66 | 4.66 | - | 2,201 |
| Jan 27, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | -1.69% | 621 |
| Jan 26, 2026 | 4.62 | 4.82 | 4.62 | 4.74 | 4.74 | -1.66% | 1,844 |
| Jan 23, 2026 | 4.64 | 4.82 | 4.64 | 4.82 | 4.82 | 5.24% | 95 |
| Jan 22, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -4.98% | 22 |
| Jan 21, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 1,001 |
| Jan 20, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 10 |
| Jan 19, 2026 | 4.58 | 4.82 | 4.58 | 4.82 | 4.82 | 5.24% | 3,673 |
| Jan 16, 2026 | 4.56 | 4.66 | 4.56 | 4.58 | 4.58 | 0.44% | 2,046 |
| Jan 15, 2026 | 4.62 | 4.62 | 4.56 | 4.56 | 4.56 | 0.88% | 424 |
| Jan 14, 2026 | 4.68 | 4.68 | 4.52 | 4.52 | 4.52 | - | 72 |
| Jan 13, 2026 | 4.66 | 4.66 | 4.52 | 4.52 | 4.52 | -4.24% | 1,998 |
| Jan 12, 2026 | 4.50 | 4.72 | 4.50 | 4.72 | 4.72 | 0.85% | 563 |
| Jan 9, 2026 | 4.70 | 4.70 | 4.48 | 4.68 | 4.68 | -0.43% | 547 |
| Jan 8, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.29% | 100 |
| Jan 7, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | 20 |
| Jan 5, 2026 | 4.54 | 4.68 | 4.54 | 4.68 | 4.68 | -0.85% | 136 |
| Jan 2, 2026 | 4.96 | 4.96 | 4.72 | 4.72 | 4.72 | -5.60% | 203 |
| Dec 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 13.12% | 200 |
| Dec 29, 2025 | 4.54 | 4.66 | 4.30 | 4.42 | 4.42 | -2.21% | 5,324 |
| Dec 23, 2025 | 4.58 | 4.58 | 4.52 | 4.52 | 4.52 | -1.31% | 1,025 |
| Dec 22, 2025 | 4.58 | 4.60 | 4.58 | 4.58 | 4.58 | - | 365 |
| Dec 19, 2025 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | -0.43% | 624 |
| Dec 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | 68 |
| Dec 17, 2025 | 4.58 | 4.60 | 4.58 | 4.58 | 4.58 | - | 2,603 |
| Dec 16, 2025 | 4.52 | 4.58 | 4.52 | 4.58 | 4.58 | -0.43% | 787 |
| Dec 15, 2025 | 4.72 | 4.72 | 4.60 | 4.60 | 4.60 | -1.29% | 702 |
| Dec 12, 2025 | 4.48 | 4.66 | 4.48 | 4.66 | 4.66 | 4.48% | 988 |
| Dec 11, 2025 | 4.46 | 4.48 | 4.46 | 4.46 | 4.46 | -5.51% | 7,576 |
| Dec 10, 2025 | 4.38 | 4.72 | 4.38 | 4.72 | 4.72 | 5.83% | 575 |
| Dec 9, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.83% | 230 |
| Dec 8, 2025 | 4.46 | 4.46 | 4.38 | 4.38 | 4.38 | -0.45% | 3,244 |
| Dec 5, 2025 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | -1.35% | 5,367 |
| Dec 4, 2025 | 4.46 | 4.48 | 4.40 | 4.46 | 4.46 | -3.04% | 7,220 |
| Dec 3, 2025 | 4.68 | 4.70 | 4.40 | 4.60 | 4.60 | -4.96% | 2,919 |
| Dec 2, 2025 | 4.68 | 4.84 | 4.30 | 4.84 | 4.84 | 2.54% | 12,234 |
| Dec 1, 2025 | 4.26 | 4.94 | 4.26 | 4.72 | 4.72 | -5.60% | 3,629 |
| Nov 27, 2025 | 5.20 | 5.25 | 5.00 | 5.00 | 5.00 | -1.96% | 1,112 |
| Nov 26, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -1.92% | 190 |
| Nov 25, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 5 |
| Nov 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | 394 |
| Nov 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 130 |
| Nov 20, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | 120 |
| Nov 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 429 |
| Nov 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 200 |
| Nov 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 785 |
| Nov 14, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 398 |
| Nov 13, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 3.06% | 262 |
| Nov 12, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.92% | 162 |
| Nov 11, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 294 |
| Nov 10, 2025 | 4.82 | 5.05 | 4.82 | 5.05 | 5.05 | 5.21% | 41 |
| Nov 7, 2025 | 5.10 | 5.10 | 4.80 | 4.80 | 4.80 | -6.80% | 1,486 |
| Nov 6, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 194 |
| Nov 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | 190 |
| Nov 4, 2025 | 5.00 | 5.20 | 4.82 | 5.00 | 5.00 | -3.85% | 2,814 |
| Nov 3, 2025 | 5.25 | 5.25 | 4.96 | 5.20 | 5.20 | 1.96% | 1,562 |
| Oct 31, 2025 | 5.15 | 5.25 | 5.10 | 5.10 | 5.10 | -0.97% | 1,503 |
| Oct 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 356 |
| Oct 29, 2025 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | 0.99% | 372 |
| Oct 28, 2025 | 4.88 | 5.15 | 4.88 | 5.05 | 5.05 | 4.77% | 4,414 |
| Oct 27, 2025 | 4.68 | 4.82 | 4.68 | 4.82 | 4.82 | 5.70% | 2,283 |
| Oct 24, 2025 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | -0.44% | 174 |
| Oct 23, 2025 | 4.58 | 4.68 | 4.58 | 4.58 | 4.58 | -2.14% | 202 |
| Oct 22, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.46% | 11 |
| Oct 21, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.36% | 481 |
| Oct 20, 2025 | 4.70 | 4.70 | 4.42 | 4.42 | 4.42 | -5.96% | 243 |
| Oct 17, 2025 | 4.44 | 4.70 | 4.44 | 4.70 | 4.70 | 3.52% | 728 |
| Oct 16, 2025 | 4.68 | 4.68 | 4.54 | 4.54 | 4.54 | 1.79% | 62 |
| Oct 15, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.33% | 36 |
| Oct 14, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 5.12% | 164 |
| Oct 13, 2025 | 4.72 | 4.78 | 4.30 | 4.30 | 4.30 | -8.51% | 194 |
| Oct 10, 2025 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | 4.44% | 208 |
| Oct 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | 1,694 |
| Oct 8, 2025 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | -2.55% | 409 |