Ilkka Oyj (HEL:ILKKA2)
Finland
· Delayed Price · Currency is EUR 4.300
+0.040 (0.94%)
At close: Mar 6, 2026
Ilkka Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.30 | 4.34 | 4.24 | 4.30 | 4.30 | 0.94% | 8,544 |
| Mar 5, 2026 | 4.29 | 4.30 | 4.22 | 4.26 | 4.26 | 0.24% | 7,871 |
| Mar 4, 2026 | 4.20 | 4.26 | 4.20 | 4.25 | 4.25 | 0.95% | 8,893 |
| Mar 3, 2026 | 4.24 | 4.28 | 4.15 | 4.21 | 4.21 | -2.09% | 11,194 |
| Mar 2, 2026 | 4.30 | 4.30 | 4.25 | 4.30 | 4.30 | -0.23% | 5,329 |
| Feb 27, 2026 | 4.29 | 4.33 | 4.29 | 4.31 | 4.31 | 0.70% | 7,181 |
| Feb 26, 2026 | 4.27 | 4.36 | 4.21 | 4.28 | 4.28 | 0.47% | 7,145 |
| Feb 25, 2026 | 4.26 | 4.30 | 4.17 | 4.26 | 4.26 | - | 14,133 |
| Feb 24, 2026 | 4.06 | 4.49 | 4.05 | 4.26 | 4.26 | 5.97% | 48,328 |
| Feb 23, 2026 | 4.02 | 4.05 | 3.98 | 4.02 | 4.02 | - | 39,892 |
| Feb 20, 2026 | 4.01 | 4.06 | 4.00 | 4.02 | 4.02 | 0.25% | 21,517 |
| Feb 19, 2026 | 4.03 | 4.05 | 4.01 | 4.01 | 4.01 | - | 5,908 |
| Feb 18, 2026 | 4.03 | 4.06 | 4.01 | 4.01 | 4.01 | -0.50% | 6,170 |
| Feb 17, 2026 | 4.08 | 4.08 | 4.03 | 4.03 | 4.03 | -0.74% | 1,323 |
| Feb 16, 2026 | 4.04 | 4.06 | 4.00 | 4.06 | 4.06 | 0.74% | 10,690 |
| Feb 13, 2026 | 4.03 | 4.04 | 3.98 | 4.03 | 4.03 | - | 5,099 |
| Feb 12, 2026 | 4.00 | 4.03 | 3.96 | 4.03 | 4.03 | 0.75% | 12,847 |
| Feb 11, 2026 | 3.96 | 4.02 | 3.96 | 4.00 | 4.00 | 1.01% | 11,705 |
| Feb 10, 2026 | 3.96 | 3.99 | 3.93 | 3.96 | 3.96 | -0.25% | 15,312 |
| Feb 9, 2026 | 3.93 | 3.97 | 3.93 | 3.97 | 3.97 | 1.53% | 5,182 |
| Feb 6, 2026 | 3.93 | 3.93 | 3.90 | 3.91 | 3.91 | -0.26% | 9,459 |
| Feb 5, 2026 | 3.90 | 3.95 | 3.89 | 3.92 | 3.92 | 0.77% | 7,247 |
| Feb 4, 2026 | 3.89 | 3.91 | 3.88 | 3.89 | 3.89 | -0.77% | 8,385 |
| Feb 3, 2026 | 3.89 | 3.94 | 3.88 | 3.92 | 3.92 | 0.77% | 4,871 |
| Feb 2, 2026 | 3.89 | 3.93 | 3.89 | 3.89 | 3.89 | 0.52% | 6,651 |
| Jan 30, 2026 | 3.86 | 3.91 | 3.86 | 3.87 | 3.87 | - | 3,396 |
| Jan 29, 2026 | 3.91 | 3.91 | 3.86 | 3.87 | 3.87 | -0.77% | 3,812 |
| Jan 28, 2026 | 3.89 | 3.92 | 3.85 | 3.90 | 3.90 | 0.26% | 9,116 |
| Jan 27, 2026 | 3.89 | 3.93 | 3.88 | 3.89 | 3.89 | 0.52% | 3,062 |
| Jan 26, 2026 | 3.90 | 3.94 | 3.85 | 3.87 | 3.87 | -1.53% | 9,566 |
| Jan 23, 2026 | 3.91 | 3.93 | 3.91 | 3.93 | 3.93 | 0.77% | 726 |
| Jan 22, 2026 | 3.90 | 3.93 | 3.88 | 3.90 | 3.90 | 0.52% | 9,361 |
| Jan 21, 2026 | 3.85 | 3.88 | 3.83 | 3.88 | 3.88 | 0.78% | 4,565 |
| Jan 20, 2026 | 3.83 | 3.92 | 3.83 | 3.85 | 3.85 | -0.77% | 9,684 |
| Jan 19, 2026 | 3.88 | 3.88 | 3.77 | 3.88 | 3.88 | - | 21,133 |
| Jan 16, 2026 | 3.89 | 3.92 | 3.85 | 3.88 | 3.88 | - | 3,593 |
| Jan 15, 2026 | 3.90 | 3.93 | 3.88 | 3.88 | 3.88 | -0.77% | 11,031 |
| Jan 14, 2026 | 3.91 | 3.91 | 3.89 | 3.91 | 3.91 | 0.26% | 4,440 |
| Jan 13, 2026 | 3.92 | 3.92 | 3.87 | 3.90 | 3.90 | - | 2,826 |
| Jan 12, 2026 | 3.87 | 3.92 | 3.87 | 3.90 | 3.90 | - | 14,569 |
| Jan 9, 2026 | 3.90 | 3.92 | 3.87 | 3.90 | 3.90 | - | 9,320 |
| Jan 8, 2026 | 3.89 | 3.92 | 3.89 | 3.90 | 3.90 | - | 2,335 |
| Jan 7, 2026 | 3.92 | 3.93 | 3.87 | 3.90 | 3.90 | -0.76% | 7,946 |
| Jan 5, 2026 | 3.92 | 3.96 | 3.87 | 3.93 | 3.93 | 0.26% | 2,913 |
| Jan 2, 2026 | 3.84 | 3.92 | 3.83 | 3.92 | 3.92 | 2.08% | 9,604 |
| Dec 30, 2025 | 3.84 | 3.86 | 3.79 | 3.84 | 3.84 | 0.26% | 1,927 |
| Dec 29, 2025 | 3.86 | 3.89 | 3.80 | 3.83 | 3.83 | -0.52% | 9,324 |
| Dec 23, 2025 | 3.76 | 3.85 | 3.76 | 3.85 | 3.85 | 2.67% | 8,796 |
| Dec 22, 2025 | 3.79 | 3.79 | 3.74 | 3.75 | 3.75 | -1.06% | 12,277 |
| Dec 19, 2025 | 3.83 | 3.84 | 3.77 | 3.79 | 3.79 | -1.30% | 6,805 |
| Dec 18, 2025 | 3.84 | 3.89 | 3.84 | 3.84 | 3.84 | - | 7,215 |
| Dec 17, 2025 | 3.85 | 3.86 | 3.80 | 3.84 | 3.84 | 0.52% | 5,640 |
| Dec 16, 2025 | 3.79 | 3.83 | 3.79 | 3.82 | 3.82 | 1.06% | 2,579 |
| Dec 15, 2025 | 3.85 | 3.85 | 3.77 | 3.78 | 3.78 | 0.53% | 5,835 |
| Dec 12, 2025 | 3.73 | 3.80 | 3.73 | 3.76 | 3.76 | 1.62% | 19,147 |
| Dec 11, 2025 | 3.70 | 3.73 | 3.69 | 3.70 | 3.70 | - | 3,332 |
| Dec 10, 2025 | 3.77 | 3.77 | 3.70 | 3.70 | 3.70 | -1.86% | 10,930 |
| Dec 9, 2025 | 3.70 | 3.77 | 3.67 | 3.77 | 3.77 | 1.89% | 11,182 |
| Dec 8, 2025 | 3.65 | 3.71 | 3.63 | 3.70 | 3.70 | 0.27% | 15,006 |
| Dec 5, 2025 | 3.68 | 3.69 | 3.64 | 3.69 | 3.69 | - | 9,723 |
| Dec 4, 2025 | 3.66 | 3.69 | 3.63 | 3.69 | 3.69 | 0.54% | 12,005 |
| Dec 3, 2025 | 3.69 | 3.70 | 3.64 | 3.67 | 3.67 | -0.81% | 17,840 |
| Dec 2, 2025 | 3.68 | 3.72 | 3.61 | 3.70 | 3.70 | 0.54% | 17,440 |
| Dec 1, 2025 | 3.69 | 3.78 | 3.55 | 3.68 | 3.68 | -0.54% | 38,459 |
| Nov 28, 2025 | 3.70 | 3.77 | 3.60 | 3.70 | 3.70 | - | 44,771 |
| Nov 27, 2025 | 4.02 | 4.08 | 3.63 | 3.70 | 3.70 | -7.27% | 30,136 |
| Nov 26, 2025 | 4.05 | 4.16 | 3.99 | 3.99 | 3.99 | -1.48% | 13,639 |
| Nov 25, 2025 | 4.12 | 4.12 | 4.03 | 4.05 | 4.05 | 0.50% | 5,046 |
| Nov 24, 2025 | 4.05 | 4.10 | 4.02 | 4.03 | 4.03 | -0.49% | 7,100 |
| Nov 21, 2025 | 4.09 | 4.09 | 4.01 | 4.05 | 4.05 | -0.98% | 4,166 |
| Nov 20, 2025 | 4.05 | 4.10 | 4.02 | 4.09 | 4.09 | 2.00% | 3,344 |
| Nov 19, 2025 | 4.04 | 4.08 | 4.00 | 4.01 | 4.01 | - | 9,097 |
| Nov 18, 2025 | 4.12 | 4.12 | 4.01 | 4.01 | 4.01 | -2.20% | 5,411 |
| Nov 17, 2025 | 4.17 | 4.17 | 4.10 | 4.10 | 4.10 | -1.44% | 7,854 |
| Nov 14, 2025 | 4.16 | 4.16 | 4.10 | 4.16 | 4.16 | 0.48% | 3,890 |
| Nov 13, 2025 | 4.15 | 4.15 | 4.11 | 4.14 | 4.14 | -0.24% | 14,769 |
| Nov 12, 2025 | 4.12 | 4.15 | 4.10 | 4.15 | 4.15 | 0.73% | 5,894 |
| Nov 11, 2025 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | - | 3,445 |
| Nov 10, 2025 | 4.08 | 4.12 | 4.06 | 4.12 | 4.12 | 0.98% | 4,186 |
| Nov 7, 2025 | 4.10 | 4.10 | 4.06 | 4.08 | 4.08 | -0.49% | 13,272 |
| Nov 6, 2025 | 4.12 | 4.16 | 4.01 | 4.10 | 4.10 | -1.44% | 23,271 |
| Nov 5, 2025 | 4.17 | 4.17 | 4.10 | 4.16 | 4.16 | -0.95% | 4,648 |
| Nov 4, 2025 | 4.07 | 4.21 | 4.07 | 4.20 | 4.20 | 0.72% | 14,210 |
| Nov 3, 2025 | 4.00 | 4.25 | 3.96 | 4.17 | 4.17 | 4.51% | 42,455 |
| Oct 31, 2025 | 3.98 | 4.05 | 3.98 | 3.99 | 3.99 | 0.25% | 10,604 |
| Oct 30, 2025 | 3.96 | 4.06 | 3.95 | 3.98 | 3.98 | 0.25% | 10,717 |
| Oct 29, 2025 | 3.97 | 4.03 | 3.97 | 3.97 | 3.97 | - | 12,012 |
| Oct 28, 2025 | 3.84 | 3.98 | 3.84 | 3.97 | 3.97 | 3.66% | 26,790 |
| Oct 27, 2025 | 3.95 | 4.01 | 3.78 | 3.83 | 3.83 | -2.79% | 47,148 |
| Oct 24, 2025 | 3.89 | 4.00 | 3.89 | 3.94 | 3.94 | 0.77% | 9,589 |
| Oct 23, 2025 | 3.88 | 3.95 | 3.85 | 3.91 | 3.91 | 0.51% | 17,354 |
| Oct 22, 2025 | 3.88 | 3.89 | 3.84 | 3.89 | 3.89 | 0.52% | 5,383 |
| Oct 21, 2025 | 3.96 | 3.96 | 3.87 | 3.87 | 3.87 | -1.53% | 9,683 |
| Oct 20, 2025 | 3.95 | 3.98 | 3.91 | 3.93 | 3.93 | 0.26% | 11,895 |
| Oct 17, 2025 | 3.86 | 3.92 | 3.77 | 3.92 | 3.92 | 1.82% | 23,216 |
| Oct 16, 2025 | 3.86 | 3.87 | 3.83 | 3.85 | 3.85 | -0.26% | 4,379 |
| Oct 15, 2025 | 3.87 | 3.87 | 3.84 | 3.86 | 3.86 | 0.52% | 9,695 |
| Oct 14, 2025 | 3.83 | 3.90 | 3.82 | 3.84 | 3.84 | 0.52% | 22,573 |
| Oct 13, 2025 | 3.80 | 3.82 | 3.78 | 3.82 | 3.82 | 0.79% | 4,211 |
| Oct 10, 2025 | 3.84 | 3.85 | 3.79 | 3.79 | 3.79 | -0.79% | 3,852 |