Investors House Oyj (HEL:INVEST)
Finland
· Delayed Price · Currency is EUR 4.210
+0.050 (1.20%)
Mar 6, 2026, 5:51 PM EET
Investors House Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | - | 0.96% | 767 |
| Mar 5, 2026 | 4.19 | 4.34 | 4.16 | 4.16 | 4.16 | -1.19% | 18,002 |
| Mar 4, 2026 | 4.18 | 4.29 | 4.17 | 4.21 | 4.21 | - | 9,398 |
| Mar 3, 2026 | 4.18 | 4.26 | 4.17 | 4.21 | 4.21 | 0.72% | 3,563 |
| Mar 2, 2026 | 4.25 | 4.25 | 4.18 | 4.18 | 4.18 | -1.65% | 4,170 |
| Feb 27, 2026 | 4.27 | 4.33 | 4.20 | 4.25 | 4.25 | 1.19% | 15,646 |
| Feb 26, 2026 | 4.26 | 4.26 | 4.15 | 4.20 | 4.20 | -0.47% | 2,559 |
| Feb 25, 2026 | 4.21 | 4.22 | 4.20 | 4.22 | 4.22 | 0.48% | 164 |
| Feb 24, 2026 | 4.20 | 4.24 | 4.15 | 4.20 | 4.20 | - | 1,490 |
| Feb 23, 2026 | 4.28 | 4.28 | 4.15 | 4.20 | 4.20 | -2.10% | 6,408 |
| Feb 20, 2026 | 4.28 | 4.29 | 4.20 | 4.29 | 4.29 | 1.66% | 2,677 |
| Feb 19, 2026 | 4.23 | 4.29 | 4.22 | 4.22 | 4.22 | -0.24% | 2,588 |
| Feb 18, 2026 | 4.30 | 4.30 | 4.23 | 4.23 | 4.23 | -0.47% | 7,051 |
| Feb 17, 2026 | 4.28 | 4.33 | 4.23 | 4.25 | 4.25 | -0.70% | 2,960 |
| Feb 16, 2026 | 4.30 | 4.33 | 4.28 | 4.28 | 4.28 | -0.47% | 2,659 |
| Feb 13, 2026 | 4.30 | 4.34 | 4.26 | 4.30 | 4.30 | - | 1,762 |
| Feb 12, 2026 | 4.19 | 4.35 | 4.16 | 4.30 | 4.30 | 2.38% | 4,710 |
| Feb 11, 2026 | 4.20 | 4.31 | 4.19 | 4.20 | 4.20 | - | 13,197 |
| Feb 10, 2026 | 4.30 | 4.38 | 4.15 | 4.20 | 4.20 | -1.64% | 23,210 |
| Feb 9, 2026 | 4.07 | 4.50 | 4.07 | 4.27 | 4.27 | 10.62% | 46,886 |
| Feb 6, 2026 | 3.87 | 3.87 | 3.70 | 3.86 | 3.86 | 1.58% | 4,522 |
| Feb 5, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -1.81% | 2,210 |
| Feb 4, 2026 | 3.82 | 3.87 | 3.76 | 3.87 | 3.87 | 2.93% | 1,411 |
| Feb 3, 2026 | 3.82 | 3.82 | 3.70 | 3.76 | 3.76 | -1.05% | 1,479 |
| Feb 2, 2026 | 3.80 | 3.80 | 3.77 | 3.80 | 3.80 | 0.26% | 886 |
| Jan 30, 2026 | 3.72 | 3.81 | 3.72 | 3.79 | 3.79 | 1.88% | 311 |
| Jan 29, 2026 | 3.82 | 3.82 | 3.71 | 3.72 | 3.72 | -2.62% | 1,727 |
| Jan 28, 2026 | 3.80 | 3.82 | 3.79 | 3.82 | 3.82 | 0.53% | 1,018 |
| Jan 27, 2026 | 3.73 | 3.84 | 3.70 | 3.80 | 3.80 | 1.33% | 4,980 |
| Jan 26, 2026 | 3.78 | 3.85 | 3.74 | 3.75 | 3.75 | -1.32% | 12,045 |
| Jan 23, 2026 | 3.82 | 3.82 | 3.78 | 3.80 | 3.80 | 0.53% | 497 |
| Jan 22, 2026 | 3.75 | 3.82 | 3.72 | 3.78 | 3.78 | -1.31% | 3,634 |
| Jan 21, 2026 | 3.84 | 3.84 | 3.74 | 3.83 | 3.83 | - | 2,122 |
| Jan 20, 2026 | 3.81 | 3.85 | 3.81 | 3.83 | 3.83 | -0.52% | 1,363 |
| Jan 19, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 1,162 |
| Jan 16, 2026 | 3.85 | 3.86 | 3.82 | 3.85 | 3.85 | - | 771 |
| Jan 15, 2026 | 3.86 | 3.88 | 3.83 | 3.85 | 3.85 | - | 1,492 |
| Jan 14, 2026 | 3.74 | 3.85 | 3.74 | 3.85 | 3.85 | 0.79% | 547 |
| Jan 13, 2026 | 3.87 | 3.89 | 3.82 | 3.82 | 3.82 | 1.87% | 1,126 |
| Jan 12, 2026 | 3.87 | 3.89 | 3.73 | 3.75 | 3.75 | -2.85% | 2,966 |
| Jan 9, 2026 | 3.82 | 3.86 | 3.80 | 3.86 | 3.86 | 1.31% | 5,251 |
| Jan 8, 2026 | 3.79 | 3.82 | 3.77 | 3.81 | 3.81 | 1.33% | 1,544 |
| Jan 7, 2026 | 3.82 | 3.82 | 3.73 | 3.76 | 3.76 | -1.31% | 5,726 |
| Jan 5, 2026 | 3.79 | 3.82 | 3.79 | 3.81 | 3.81 | 0.79% | 4,258 |
| Jan 2, 2026 | 3.62 | 3.79 | 3.62 | 3.78 | 3.78 | 4.42% | 4,483 |
| Dec 30, 2025 | 3.63 | 3.68 | 3.61 | 3.62 | 3.62 | -0.55% | 15,965 |
| Dec 29, 2025 | 3.73 | 3.73 | 3.60 | 3.64 | 3.64 | -2.15% | 33,320 |
| Dec 23, 2025 | 3.75 | 3.75 | 3.67 | 3.72 | 3.72 | -1.33% | 12,931 |
| Dec 22, 2025 | 3.77 | 3.80 | 3.77 | 3.77 | 3.77 | -0.79% | 3,909 |
| Dec 19, 2025 | 3.79 | 3.80 | 3.77 | 3.80 | 3.80 | 0.80% | 2,594 |
| Dec 18, 2025 | 3.79 | 3.79 | 3.76 | 3.77 | 3.77 | -0.53% | 1,055 |
| Dec 17, 2025 | 3.81 | 3.81 | 3.77 | 3.79 | 3.79 | -0.52% | 3,147 |
| Dec 16, 2025 | 3.86 | 3.86 | 3.80 | 3.81 | 3.81 | -1.30% | 2,068 |
| Dec 15, 2025 | 3.78 | 3.86 | 3.77 | 3.86 | 3.86 | 1.58% | 6,124 |
| Dec 12, 2025 | 3.80 | 3.80 | 3.75 | 3.80 | 3.80 | - | 3,818 |
| Dec 11, 2025 | 3.67 | 3.80 | 3.66 | 3.80 | 3.80 | 3.54% | 5,415 |
| Dec 10, 2025 | 3.66 | 3.68 | 3.65 | 3.67 | 3.67 | - | 14,198 |
| Dec 9, 2025 | 3.72 | 3.75 | 3.65 | 3.67 | 3.67 | -0.54% | 9,152 |
| Dec 8, 2025 | 3.75 | 3.75 | 3.67 | 3.69 | 3.69 | -1.34% | 5,624 |
| Dec 5, 2025 | 3.83 | 3.83 | 3.71 | 3.74 | 3.74 | -2.35% | 6,379 |
| Dec 4, 2025 | 3.89 | 3.89 | 3.78 | 3.83 | 3.83 | -1.03% | 5,681 |
| Dec 3, 2025 | 3.96 | 4.00 | 3.85 | 3.87 | 3.87 | -2.52% | 2,601 |
| Dec 2, 2025 | 4.09 | 4.09 | 3.90 | 3.97 | 3.97 | -1.98% | 4,893 |
| Dec 1, 2025 | 4.01 | 4.12 | 3.90 | 4.05 | 4.05 | 2.53% | 8,797 |
| Nov 28, 2025 | 3.70 | 3.95 | 3.70 | 3.95 | 3.95 | 8.82% | 11,409 |
| Nov 27, 2025 | 3.60 | 3.63 | 3.60 | 3.63 | 3.63 | 1.11% | 2,970 |
| Nov 26, 2025 | 3.73 | 3.74 | 3.59 | 3.59 | 3.59 | -1.37% | 1,618 |
| Nov 25, 2025 | 3.73 | 3.73 | 3.57 | 3.64 | 3.64 | -2.41% | 7,985 |
| Nov 24, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.32% | 1,844 |
| Nov 21, 2025 | 3.75 | 3.78 | 3.72 | 3.78 | 3.78 | -0.26% | 3,534 |
| Nov 20, 2025 | 3.81 | 3.81 | 3.69 | 3.79 | 3.79 | -0.26% | 10,847 |
| Nov 19, 2025 | 3.85 | 3.85 | 3.70 | 3.80 | 3.80 | -0.52% | 2,578 |
| Nov 18, 2025 | 3.84 | 3.85 | 3.80 | 3.82 | 3.82 | -0.26% | 4,271 |
| Nov 17, 2025 | 3.90 | 3.90 | 3.83 | 3.83 | 3.83 | - | 2,638 |
| Nov 14, 2025 | 3.93 | 3.99 | 3.80 | 3.83 | 3.83 | -4.01% | 12,205 |
| Nov 13, 2025 | 3.92 | 3.99 | 3.92 | 3.99 | 3.99 | -0.25% | 3,739 |
| Nov 12, 2025 | 4.01 | 4.06 | 3.90 | 4.00 | 4.00 | - | 4,159 |
| Nov 11, 2025 | 3.97 | 4.00 | 3.95 | 4.00 | 4.00 | - | 3,876 |
| Nov 10, 2025 | 4.10 | 4.10 | 3.95 | 4.00 | 4.00 | -3.85% | 6,463 |
| Nov 7, 2025 | 4.30 | 4.30 | 4.06 | 4.16 | 4.16 | -3.26% | 3,750 |
| Nov 6, 2025 | 4.10 | 4.56 | 4.10 | 4.30 | 4.30 | 4.88% | 6,251 |
| Nov 5, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 1.99% | 4,135 |
| Nov 4, 2025 | 3.98 | 4.02 | 3.95 | 4.02 | 4.02 | - | 2,222 |
| Nov 3, 2025 | 3.99 | 4.02 | 3.93 | 4.02 | 4.02 | 0.75% | 5,910 |
| Oct 31, 2025 | 3.92 | 4.02 | 3.92 | 3.99 | 3.99 | - | 4,660 |
| Oct 30, 2025 | 3.95 | 4.00 | 3.92 | 3.99 | 3.99 | 1.01% | 3,064 |
| Oct 29, 2025 | 3.94 | 3.96 | 3.90 | 3.95 | 3.95 | 0.25% | 5,956 |
| Oct 28, 2025 | 4.04 | 4.04 | 3.94 | 3.94 | 3.94 | -1.99% | 6,490 |
| Oct 27, 2025 | 4.05 | 4.08 | 4.00 | 4.02 | 4.02 | -0.74% | 6,760 |
| Oct 24, 2025 | 3.96 | 4.05 | 3.95 | 4.05 | 4.05 | 3.58% | 6,741 |
| Oct 23, 2025 | 3.90 | 3.91 | 3.87 | 3.91 | 3.91 | - | 4,826 |
| Oct 22, 2025 | 3.93 | 3.98 | 3.90 | 3.91 | 3.91 | -0.51% | 3,784 |
| Oct 21, 2025 | 3.94 | 3.99 | 3.93 | 3.93 | 3.93 | - | 5,709 |
| Oct 20, 2025 | 3.94 | 3.99 | 3.93 | 3.93 | 3.93 | -1.01% | 4,149 |
| Oct 17, 2025 | 4.13 | 4.13 | 3.93 | 3.97 | 3.97 | -3.41% | 10,802 |
| Oct 16, 2025 | 4.12 | 4.17 | 4.11 | 4.11 | 4.11 | - | 6,097 |
| Oct 15, 2025 | 4.20 | 4.20 | 4.10 | 4.11 | 4.11 | -1.67% | 2,291 |
| Oct 14, 2025 | 4.18 | 4.20 | 4.10 | 4.18 | 4.18 | - | 4,593 |
| Oct 13, 2025 | 4.38 | 4.40 | 4.18 | 4.18 | 4.18 | -2.79% | 3,003 |
| Oct 10, 2025 | 4.38 | 4.39 | 4.28 | 4.30 | 4.30 | -0.69% | 9,583 |