Ilkka Oyj (HEL:ILKKA2)
Finland
· Delayed Price · Currency is EUR 4.170
-0.140 (-3.25%)
At close: Apr 28, 2026
Ilkka Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.15 | 4.19 | 3.83 | 4.17 | 4.17 | -3.25% | 26,852 |
| Apr 27, 2026 | 4.19 | 4.34 | 4.17 | 4.31 | 4.31 | 2.62% | 12,903 |
| Apr 24, 2026 | 4.48 | 4.48 | 4.18 | 4.20 | 4.20 | -9.29% | 19,407 |
| Apr 23, 2026 | 4.54 | 4.63 | 4.50 | 4.63 | 4.38 | 1.98% | 22,053 |
| Apr 22, 2026 | 4.60 | 4.60 | 4.54 | 4.54 | 4.29 | -1.30% | 5,839 |
| Apr 21, 2026 | 4.60 | 4.61 | 4.55 | 4.60 | 4.35 | 0.66% | 9,801 |
| Apr 20, 2026 | 4.52 | 4.64 | 4.41 | 4.57 | 4.32 | 1.33% | 14,969 |
| Apr 17, 2026 | 4.46 | 4.73 | 4.46 | 4.51 | 4.27 | 1.35% | 17,872 |
| Apr 16, 2026 | 4.42 | 4.45 | 4.41 | 4.45 | 4.21 | 0.91% | 14,380 |
| Apr 15, 2026 | 4.40 | 4.42 | 4.40 | 4.41 | 4.17 | 0.23% | 12,222 |
| Apr 14, 2026 | 4.38 | 4.40 | 4.35 | 4.40 | 4.16 | 1.62% | 8,995 |
| Apr 13, 2026 | 4.41 | 4.42 | 4.30 | 4.33 | 4.10 | -1.81% | 14,074 |
| Apr 10, 2026 | 4.42 | 4.42 | 4.37 | 4.41 | 4.17 | - | 9,125 |
| Apr 9, 2026 | 4.27 | 4.41 | 4.27 | 4.41 | 4.17 | 2.08% | 19,866 |
| Apr 8, 2026 | 4.25 | 4.39 | 4.22 | 4.32 | 4.09 | 2.61% | 25,663 |
| Apr 7, 2026 | 4.29 | 4.29 | 4.15 | 4.21 | 3.98 | 0.72% | 12,998 |
| Apr 2, 2026 | 4.27 | 4.29 | 4.18 | 4.18 | 3.95 | -1.88% | 26,659 |
| Apr 1, 2026 | 4.21 | 4.26 | 4.21 | 4.26 | 4.03 | 1.43% | 9,734 |
| Mar 31, 2026 | 4.21 | 4.24 | 4.17 | 4.20 | 3.97 | - | 12,168 |
| Mar 30, 2026 | 4.22 | 4.28 | 4.18 | 4.20 | 3.97 | 0.72% | 10,575 |
| Mar 27, 2026 | 4.24 | 4.24 | 4.17 | 4.17 | 3.94 | -0.24% | 1,859 |
| Mar 26, 2026 | 4.23 | 4.24 | 4.18 | 4.18 | 3.95 | -0.95% | 4,987 |
| Mar 25, 2026 | 4.23 | 4.23 | 4.20 | 4.22 | 3.99 | 0.72% | 5,707 |
| Mar 24, 2026 | 4.25 | 4.28 | 4.14 | 4.19 | 3.96 | -1.18% | 8,658 |
| Mar 23, 2026 | 4.16 | 4.28 | 4.12 | 4.24 | 4.01 | 2.17% | 22,924 |
| Mar 20, 2026 | 4.15 | 4.20 | 4.10 | 4.15 | 3.93 | 0.24% | 10,536 |
| Mar 19, 2026 | 4.22 | 4.22 | 4.14 | 4.14 | 3.92 | -1.66% | 9,424 |
| Mar 18, 2026 | 4.18 | 4.21 | 4.12 | 4.21 | 3.98 | 0.72% | 3,537 |
| Mar 17, 2026 | 4.17 | 4.18 | 4.15 | 4.18 | 3.95 | - | 10,088 |
| Mar 16, 2026 | 4.20 | 4.23 | 4.16 | 4.18 | 3.95 | -0.48% | 5,466 |
| Mar 13, 2026 | 4.17 | 4.26 | 4.17 | 4.20 | 3.97 | 0.96% | 6,341 |
| Mar 12, 2026 | 4.22 | 4.29 | 4.15 | 4.16 | 3.94 | -1.42% | 7,154 |
| Mar 11, 2026 | 4.29 | 4.29 | 4.22 | 4.22 | 3.99 | -1.63% | 9,088 |
| Mar 10, 2026 | 4.22 | 4.33 | 4.22 | 4.29 | 4.06 | 1.42% | 17,244 |
| Mar 9, 2026 | 4.30 | 4.33 | 4.20 | 4.23 | 4.00 | -1.63% | 10,931 |
| Mar 6, 2026 | 4.30 | 4.34 | 4.24 | 4.30 | 4.07 | 0.94% | 8,544 |
| Mar 5, 2026 | 4.29 | 4.30 | 4.22 | 4.26 | 4.03 | 0.24% | 7,871 |
| Mar 4, 2026 | 4.20 | 4.26 | 4.20 | 4.25 | 4.02 | 0.95% | 8,893 |
| Mar 3, 2026 | 4.24 | 4.28 | 4.15 | 4.21 | 3.98 | -2.09% | 11,194 |
| Mar 2, 2026 | 4.30 | 4.30 | 4.25 | 4.30 | 4.07 | -0.23% | 5,329 |
| Feb 27, 2026 | 4.29 | 4.33 | 4.29 | 4.31 | 4.08 | 0.70% | 7,181 |
| Feb 26, 2026 | 4.27 | 4.36 | 4.21 | 4.28 | 4.05 | 0.47% | 7,145 |
| Feb 25, 2026 | 4.26 | 4.30 | 4.17 | 4.26 | 4.03 | - | 14,133 |
| Feb 24, 2026 | 4.06 | 4.49 | 4.05 | 4.26 | 4.03 | 5.97% | 48,328 |
| Feb 23, 2026 | 4.02 | 4.05 | 3.98 | 4.02 | 3.80 | - | 39,892 |
| Feb 20, 2026 | 4.01 | 4.06 | 4.00 | 4.02 | 3.80 | 0.25% | 21,517 |
| Feb 19, 2026 | 4.03 | 4.05 | 4.01 | 4.01 | 3.79 | - | 5,908 |
| Feb 18, 2026 | 4.03 | 4.06 | 4.01 | 4.01 | 3.79 | -0.50% | 6,170 |
| Feb 17, 2026 | 4.08 | 4.08 | 4.03 | 4.03 | 3.81 | -0.74% | 1,323 |
| Feb 16, 2026 | 4.04 | 4.06 | 4.00 | 4.06 | 3.84 | 0.74% | 10,690 |
| Feb 13, 2026 | 4.03 | 4.04 | 3.98 | 4.03 | 3.81 | - | 5,099 |
| Feb 12, 2026 | 4.00 | 4.03 | 3.96 | 4.03 | 3.81 | 0.75% | 12,847 |
| Feb 11, 2026 | 3.96 | 4.02 | 3.96 | 4.00 | 3.78 | 1.01% | 11,705 |
| Feb 10, 2026 | 3.96 | 3.99 | 3.93 | 3.96 | 3.75 | -0.25% | 15,312 |
| Feb 9, 2026 | 3.93 | 3.97 | 3.93 | 3.97 | 3.76 | 1.53% | 5,182 |
| Feb 6, 2026 | 3.93 | 3.93 | 3.90 | 3.91 | 3.70 | -0.26% | 9,459 |
| Feb 5, 2026 | 3.90 | 3.95 | 3.89 | 3.92 | 3.71 | 0.77% | 7,247 |
| Feb 4, 2026 | 3.89 | 3.91 | 3.88 | 3.89 | 3.68 | -0.77% | 8,385 |
| Feb 3, 2026 | 3.89 | 3.94 | 3.88 | 3.92 | 3.71 | 0.77% | 4,871 |
| Feb 2, 2026 | 3.89 | 3.93 | 3.89 | 3.89 | 3.68 | 0.52% | 6,651 |
| Jan 30, 2026 | 3.86 | 3.91 | 3.86 | 3.87 | 3.66 | - | 3,396 |
| Jan 29, 2026 | 3.91 | 3.91 | 3.86 | 3.87 | 3.66 | -0.77% | 3,812 |
| Jan 28, 2026 | 3.89 | 3.92 | 3.85 | 3.90 | 3.69 | 0.26% | 9,116 |
| Jan 27, 2026 | 3.89 | 3.93 | 3.88 | 3.89 | 3.68 | 0.52% | 3,062 |
| Jan 26, 2026 | 3.90 | 3.94 | 3.85 | 3.87 | 3.66 | -1.53% | 9,566 |
| Jan 23, 2026 | 3.91 | 3.93 | 3.91 | 3.93 | 3.72 | 0.77% | 726 |
| Jan 22, 2026 | 3.90 | 3.93 | 3.88 | 3.90 | 3.69 | 0.52% | 9,361 |
| Jan 21, 2026 | 3.85 | 3.88 | 3.83 | 3.88 | 3.67 | 0.78% | 4,565 |
| Jan 20, 2026 | 3.83 | 3.92 | 3.83 | 3.85 | 3.64 | -0.77% | 9,684 |
| Jan 19, 2026 | 3.88 | 3.88 | 3.77 | 3.88 | 3.67 | - | 21,133 |
| Jan 16, 2026 | 3.89 | 3.92 | 3.85 | 3.88 | 3.67 | - | 3,593 |
| Jan 15, 2026 | 3.90 | 3.93 | 3.88 | 3.88 | 3.67 | -0.77% | 11,031 |
| Jan 14, 2026 | 3.91 | 3.91 | 3.89 | 3.91 | 3.70 | 0.26% | 4,440 |
| Jan 13, 2026 | 3.92 | 3.92 | 3.87 | 3.90 | 3.69 | - | 2,826 |
| Jan 12, 2026 | 3.87 | 3.92 | 3.87 | 3.90 | 3.69 | - | 14,569 |
| Jan 9, 2026 | 3.90 | 3.92 | 3.87 | 3.90 | 3.69 | - | 9,320 |
| Jan 8, 2026 | 3.89 | 3.92 | 3.89 | 3.90 | 3.69 | - | 2,335 |
| Jan 7, 2026 | 3.92 | 3.93 | 3.87 | 3.90 | 3.69 | -0.76% | 7,946 |
| Jan 5, 2026 | 3.92 | 3.96 | 3.87 | 3.93 | 3.72 | 0.26% | 2,913 |
| Jan 2, 2026 | 3.84 | 3.92 | 3.83 | 3.92 | 3.71 | 2.08% | 9,604 |
| Dec 30, 2025 | 3.84 | 3.86 | 3.79 | 3.84 | 3.63 | 0.26% | 1,927 |
| Dec 29, 2025 | 3.86 | 3.89 | 3.80 | 3.83 | 3.62 | -0.52% | 9,324 |
| Dec 23, 2025 | 3.76 | 3.85 | 3.76 | 3.85 | 3.64 | 2.67% | 8,796 |
| Dec 22, 2025 | 3.79 | 3.79 | 3.74 | 3.75 | 3.55 | -1.06% | 12,277 |
| Dec 19, 2025 | 3.83 | 3.84 | 3.77 | 3.79 | 3.59 | -1.30% | 6,805 |
| Dec 18, 2025 | 3.84 | 3.89 | 3.84 | 3.84 | 3.63 | - | 7,215 |
| Dec 17, 2025 | 3.85 | 3.86 | 3.80 | 3.84 | 3.63 | 0.52% | 5,640 |
| Dec 16, 2025 | 3.79 | 3.83 | 3.79 | 3.82 | 3.61 | 1.06% | 2,579 |
| Dec 15, 2025 | 3.85 | 3.85 | 3.77 | 3.78 | 3.58 | 0.53% | 5,835 |
| Dec 12, 2025 | 3.73 | 3.80 | 3.73 | 3.76 | 3.56 | 1.62% | 19,147 |
| Dec 11, 2025 | 3.70 | 3.73 | 3.69 | 3.70 | 3.50 | - | 3,332 |
| Dec 10, 2025 | 3.77 | 3.77 | 3.70 | 3.70 | 3.50 | -1.86% | 10,930 |
| Dec 9, 2025 | 3.70 | 3.77 | 3.67 | 3.77 | 3.57 | 1.89% | 11,182 |
| Dec 8, 2025 | 3.65 | 3.71 | 3.63 | 3.70 | 3.50 | 0.27% | 15,006 |
| Dec 5, 2025 | 3.68 | 3.69 | 3.64 | 3.69 | 3.49 | - | 9,723 |
| Dec 4, 2025 | 3.66 | 3.69 | 3.63 | 3.69 | 3.49 | 0.54% | 12,005 |
| Dec 3, 2025 | 3.69 | 3.70 | 3.64 | 3.67 | 3.47 | -0.81% | 17,840 |
| Dec 2, 2025 | 3.68 | 3.72 | 3.61 | 3.70 | 3.50 | 0.54% | 17,440 |
| Dec 1, 2025 | 3.69 | 3.78 | 3.55 | 3.68 | 3.48 | -0.54% | 38,459 |
| Nov 28, 2025 | 3.70 | 3.77 | 3.60 | 3.70 | 3.50 | - | 44,771 |