Ilkka Oyj (HEL:ILKKA1)
Finland
· Delayed Price · Currency is EUR 5.00
-0.30 (-5.66%)
At close: Apr 27, 2026
Ilkka Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.30 | 5.30 | 5.00 | 5.00 | 5.00 | -5.66% | 398 |
| Apr 24, 2026 | 5.65 | 5.85 | 5.30 | 5.30 | 5.30 | -11.67% | 5,446 |
| Apr 23, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 5.75 | 3.45% | 162 |
| Apr 22, 2026 | 5.95 | 6.00 | 5.80 | 5.80 | 5.56 | -3.33% | 911 |
| Apr 21, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 5.75 | - | 1,030 |
| Apr 20, 2026 | 5.95 | 6.00 | 5.75 | 6.00 | 5.75 | 0.84% | 2,803 |
| Apr 17, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.70 | 1.71% | 63 |
| Apr 16, 2026 | 5.90 | 5.90 | 5.70 | 5.85 | 5.61 | -0.85% | 65 |
| Apr 15, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.65 | - | 160 |
| Apr 14, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.65 | - | 445 |
| Apr 13, 2026 | 5.90 | 5.90 | 5.65 | 5.90 | 5.65 | - | 519 |
| Apr 10, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.65 | -0.84% | 190 |
| Apr 9, 2026 | 5.70 | 5.95 | 5.70 | 5.95 | 5.70 | - | 305 |
| Apr 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.70 | - | 27 |
| Apr 7, 2026 | 5.90 | 5.95 | 5.85 | 5.95 | 5.70 | 0.85% | 314 |
| Apr 2, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.65 | -0.84% | 248 |
| Apr 1, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.70 | 2.59% | 649 |
| Mar 31, 2026 | 5.80 | 5.80 | 5.60 | 5.80 | 5.56 | - | 465 |
| Mar 30, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.56 | 3.57% | 1,000 |
| Mar 27, 2026 | 5.55 | 5.70 | 5.50 | 5.60 | 5.37 | -1.75% | 751 |
| Mar 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.46 | - | 1,000 |
| Mar 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.46 | - | 1,000 |
| Mar 24, 2026 | 5.70 | 5.75 | 5.55 | 5.70 | 5.46 | 3.64% | 2,323 |
| Mar 23, 2026 | 5.50 | 5.75 | 5.50 | 5.50 | 5.27 | -0.90% | 573 |
| Mar 20, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.32 | 0.91% | 75 |
| Mar 19, 2026 | 5.80 | 5.80 | 5.50 | 5.50 | 5.27 | -5.17% | 967 |
| Mar 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.56 | - | 36 |
| Mar 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.56 | - | 101 |
| Mar 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.56 | 3.57% | 52 |
| Mar 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.37 | 1.82% | 66 |
| Mar 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.27 | -3.51% | 100 |
| Mar 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.46 | 0.88% | 828 |
| Mar 10, 2026 | 5.55 | 5.70 | 5.45 | 5.65 | 5.41 | 1.80% | 3,882 |
| Mar 9, 2026 | 5.50 | 5.55 | 5.40 | 5.55 | 5.32 | 0.91% | 852 |
| Mar 6, 2026 | 5.50 | 5.55 | 5.50 | 5.50 | 5.27 | 3.77% | 1,563 |
| Mar 5, 2026 | 5.55 | 5.55 | 5.30 | 5.30 | 5.08 | -4.50% | 1,383 |
| Mar 4, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.32 | 4.72% | 403 |
| Mar 3, 2026 | 5.25 | 5.55 | 5.15 | 5.30 | 5.08 | 0.95% | 2,170 |
| Mar 2, 2026 | 5.50 | 5.50 | 5.25 | 5.25 | 5.03 | -4.55% | 1,320 |
| Feb 27, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.27 | -1.79% | 104 |
| Feb 26, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.37 | - | 2,084 |
| Feb 25, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.37 | - | 1,141 |
| Feb 24, 2026 | 5.60 | 5.65 | 5.40 | 5.60 | 5.37 | 3.70% | 7,288 |
| Feb 23, 2026 | 4.90 | 5.40 | 4.88 | 5.40 | 5.18 | 10.20% | 8,399 |
| Feb 20, 2026 | 4.90 | 4.90 | 4.70 | 4.90 | 4.70 | - | 511 |
| Feb 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.70 | - | 21 |
| Feb 18, 2026 | 4.70 | 4.90 | 4.70 | 4.90 | 4.70 | 4.26% | 495 |
| Feb 17, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.50 | -3.69% | 562 |
| Feb 16, 2026 | 4.92 | 4.92 | 4.70 | 4.88 | 4.68 | -0.81% | 2,329 |
| Feb 13, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.72 | - | 3 |
| Feb 12, 2026 | 4.80 | 4.92 | 4.64 | 4.92 | 4.72 | 2.07% | 2,481 |
| Feb 11, 2026 | 4.64 | 4.82 | 4.64 | 4.82 | 4.62 | - | 223 |
| Feb 10, 2026 | 4.82 | 4.82 | 4.62 | 4.82 | 4.62 | - | 100 |
| Feb 6, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.62 | - | 10 |
| Feb 5, 2026 | 4.82 | 4.82 | 4.80 | 4.82 | 4.62 | - | 1,473 |
| Feb 4, 2026 | 4.62 | 4.82 | 4.60 | 4.82 | 4.62 | 4.78% | 6,062 |
| Feb 3, 2026 | 4.84 | 4.84 | 4.60 | 4.60 | 4.41 | -1.29% | 686 |
| Feb 2, 2026 | 4.84 | 4.84 | 4.66 | 4.66 | 4.47 | - | 1,588 |
| Jan 30, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.47 | 0.43% | 329 |
| Jan 29, 2026 | 4.70 | 4.70 | 4.64 | 4.64 | 4.45 | -0.43% | 224 |
| Jan 28, 2026 | 4.96 | 4.96 | 4.64 | 4.66 | 4.47 | - | 2,201 |
| Jan 27, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.47 | -1.69% | 621 |
| Jan 26, 2026 | 4.62 | 4.82 | 4.62 | 4.74 | 4.54 | -1.66% | 1,844 |
| Jan 23, 2026 | 4.64 | 4.82 | 4.64 | 4.82 | 4.62 | 5.24% | 95 |
| Jan 22, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.39 | -4.98% | 22 |
| Jan 21, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.62 | - | 1,001 |
| Jan 20, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.62 | - | 10 |
| Jan 19, 2026 | 4.58 | 4.82 | 4.58 | 4.82 | 4.62 | 5.24% | 3,673 |
| Jan 16, 2026 | 4.56 | 4.66 | 4.56 | 4.58 | 4.39 | 0.44% | 2,046 |
| Jan 15, 2026 | 4.62 | 4.62 | 4.56 | 4.56 | 4.37 | 0.88% | 424 |
| Jan 14, 2026 | 4.68 | 4.68 | 4.52 | 4.52 | 4.33 | - | 72 |
| Jan 13, 2026 | 4.66 | 4.66 | 4.52 | 4.52 | 4.33 | -4.24% | 1,998 |
| Jan 12, 2026 | 4.50 | 4.72 | 4.50 | 4.72 | 4.52 | 0.85% | 563 |
| Jan 9, 2026 | 4.70 | 4.70 | 4.48 | 4.68 | 4.49 | -0.43% | 547 |
| Jan 8, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.50 | 1.29% | 100 |
| Jan 7, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.45 | -0.85% | 20 |
| Jan 5, 2026 | 4.54 | 4.68 | 4.54 | 4.68 | 4.49 | -0.85% | 136 |
| Jan 2, 2026 | 4.96 | 4.96 | 4.72 | 4.72 | 4.52 | -5.60% | 203 |
| Dec 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.79 | 13.12% | 200 |
| Dec 29, 2025 | 4.54 | 4.66 | 4.30 | 4.42 | 4.24 | -2.21% | 5,324 |
| Dec 23, 2025 | 4.58 | 4.58 | 4.52 | 4.52 | 4.33 | -1.31% | 1,025 |
| Dec 22, 2025 | 4.58 | 4.60 | 4.58 | 4.58 | 4.39 | - | 365 |
| Dec 19, 2025 | 4.54 | 4.58 | 4.54 | 4.58 | 4.39 | -0.43% | 624 |
| Dec 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.41 | 0.44% | 68 |
| Dec 17, 2025 | 4.58 | 4.60 | 4.58 | 4.58 | 4.39 | - | 2,603 |
| Dec 16, 2025 | 4.52 | 4.58 | 4.52 | 4.58 | 4.39 | -0.43% | 787 |
| Dec 15, 2025 | 4.72 | 4.72 | 4.60 | 4.60 | 4.41 | -1.29% | 702 |
| Dec 12, 2025 | 4.48 | 4.66 | 4.48 | 4.66 | 4.47 | 4.48% | 988 |
| Dec 11, 2025 | 4.46 | 4.48 | 4.46 | 4.46 | 4.27 | -5.51% | 7,576 |
| Dec 10, 2025 | 4.38 | 4.72 | 4.38 | 4.72 | 4.52 | 5.83% | 575 |
| Dec 9, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.27 | 1.83% | 230 |
| Dec 8, 2025 | 4.46 | 4.46 | 4.38 | 4.38 | 4.20 | -0.45% | 3,244 |
| Dec 5, 2025 | 4.48 | 4.48 | 4.40 | 4.40 | 4.22 | -1.35% | 5,367 |
| Dec 4, 2025 | 4.46 | 4.48 | 4.40 | 4.46 | 4.27 | -3.04% | 7,220 |
| Dec 3, 2025 | 4.68 | 4.70 | 4.40 | 4.60 | 4.41 | -4.96% | 2,919 |
| Dec 2, 2025 | 4.68 | 4.84 | 4.30 | 4.84 | 4.64 | 2.54% | 12,234 |
| Dec 1, 2025 | 4.26 | 4.94 | 4.26 | 4.72 | 4.52 | -5.60% | 3,629 |
| Nov 27, 2025 | 5.20 | 5.25 | 5.00 | 5.00 | 4.79 | -1.96% | 1,112 |
| Nov 26, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 4.89 | -1.92% | 190 |
| Nov 25, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 4.98 | -0.95% | 5 |