Investors House Oyj (HEL:INVEST)
Finland
· Delayed Price · Currency is EUR 3.960
-0.030 (-0.75%)
Apr 28, 2026, 6:16 PM EET
Investors House Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.98 | 3.99 | 3.89 | 3.90 | - | -2.26% | 3,548 |
| Apr 27, 2026 | 4.14 | 4.25 | 3.98 | 3.99 | 3.99 | -3.62% | 10,790 |
| Apr 24, 2026 | 4.18 | 4.18 | 4.13 | 4.14 | 4.14 | -0.96% | 4,469 |
| Apr 23, 2026 | 4.22 | 4.24 | 4.15 | 4.18 | 4.18 | -0.24% | 3,142 |
| Apr 22, 2026 | 4.14 | 4.19 | 4.14 | 4.19 | 4.19 | 1.21% | 354 |
| Apr 21, 2026 | 4.14 | 4.16 | 4.14 | 4.14 | 4.14 | -1.66% | 823 |
| Apr 20, 2026 | 4.14 | 4.21 | 4.10 | 4.21 | 4.21 | 1.20% | 3,833 |
| Apr 17, 2026 | 4.10 | 4.23 | 3.97 | 4.16 | 4.16 | -2.80% | 5,074 |
| Apr 16, 2026 | 4.30 | 4.30 | 4.23 | 4.28 | 4.28 | -0.93% | 2,823 |
| Apr 15, 2026 | 4.50 | 4.50 | 4.16 | 4.32 | 4.32 | -4.85% | 22,019 |
| Apr 14, 2026 | 4.59 | 4.60 | 4.50 | 4.54 | 4.29 | -0.22% | 17,753 |
| Apr 13, 2026 | 4.42 | 4.59 | 4.41 | 4.55 | 4.30 | 3.41% | 84,198 |
| Apr 10, 2026 | 4.44 | 4.48 | 4.33 | 4.40 | 4.16 | -0.90% | 20,975 |
| Apr 9, 2026 | 4.37 | 4.50 | 4.22 | 4.44 | 4.20 | 3.02% | 11,758 |
| Apr 8, 2026 | 4.31 | 4.35 | 4.30 | 4.31 | 4.07 | 1.41% | 16,910 |
| Apr 7, 2026 | 4.24 | 4.38 | 4.20 | 4.25 | 4.02 | 1.67% | 18,593 |
| Apr 2, 2026 | 4.20 | 4.37 | 4.18 | 4.18 | 3.95 | - | 16,970 |
| Apr 1, 2026 | 4.19 | 4.19 | 4.18 | 4.18 | 3.95 | 0.97% | 1,635 |
| Mar 31, 2026 | 4.13 | 4.15 | 4.11 | 4.14 | 3.91 | 0.24% | 1,415 |
| Mar 30, 2026 | 4.12 | 4.17 | 4.10 | 4.13 | 3.90 | 0.24% | 2,506 |
| Mar 27, 2026 | 4.09 | 4.17 | 4.09 | 4.12 | 3.89 | - | 631 |
| Mar 26, 2026 | 4.09 | 4.18 | 4.09 | 4.12 | 3.89 | - | 3,087 |
| Mar 25, 2026 | 4.13 | 4.20 | 4.08 | 4.12 | 3.89 | -0.24% | 2,161 |
| Mar 24, 2026 | 4.13 | 4.20 | 4.11 | 4.13 | 3.90 | - | 3,688 |
| Mar 23, 2026 | 4.14 | 4.14 | 4.08 | 4.13 | 3.90 | -0.24% | 9,421 |
| Mar 20, 2026 | 4.14 | 4.15 | 4.12 | 4.14 | 3.91 | - | 3,832 |
| Mar 19, 2026 | 4.17 | 4.20 | 4.13 | 4.14 | 3.91 | -0.96% | 3,184 |
| Mar 18, 2026 | 4.31 | 4.33 | 4.15 | 4.18 | 3.95 | 0.72% | 2,286 |
| Mar 17, 2026 | 4.20 | 4.22 | 4.15 | 4.15 | 3.92 | -0.95% | 3,135 |
| Mar 16, 2026 | 4.20 | 4.20 | 4.15 | 4.19 | 3.96 | -1.18% | 1,525 |
| Mar 13, 2026 | 4.14 | 4.24 | 4.02 | 4.24 | 4.01 | 2.17% | 4,963 |
| Mar 12, 2026 | 4.29 | 4.29 | 4.15 | 4.15 | 3.92 | -1.43% | 7,221 |
| Mar 11, 2026 | 4.20 | 4.25 | 4.20 | 4.21 | 3.98 | 0.72% | 1,959 |
| Mar 10, 2026 | 4.23 | 4.23 | 4.18 | 4.18 | 3.95 | - | 1,040 |
| Mar 9, 2026 | 4.23 | 4.23 | 4.16 | 4.18 | 3.95 | -0.71% | 1,179 |
| Mar 6, 2026 | 4.18 | 4.21 | 4.18 | 4.21 | 3.98 | 1.20% | 1,681 |
| Mar 5, 2026 | 4.19 | 4.34 | 4.16 | 4.16 | 3.93 | -1.19% | 18,002 |
| Mar 4, 2026 | 4.18 | 4.29 | 4.17 | 4.21 | 3.98 | - | 9,398 |
| Mar 3, 2026 | 4.18 | 4.26 | 4.17 | 4.21 | 3.98 | 0.72% | 3,563 |
| Mar 2, 2026 | 4.25 | 4.25 | 4.18 | 4.18 | 3.95 | -1.65% | 4,170 |
| Feb 27, 2026 | 4.27 | 4.33 | 4.20 | 4.25 | 4.02 | 1.19% | 15,646 |
| Feb 26, 2026 | 4.26 | 4.26 | 4.15 | 4.20 | 3.97 | -0.47% | 2,559 |
| Feb 25, 2026 | 4.21 | 4.22 | 4.20 | 4.22 | 3.99 | 0.48% | 164 |
| Feb 24, 2026 | 4.20 | 4.24 | 4.15 | 4.20 | 3.97 | - | 1,490 |
| Feb 23, 2026 | 4.28 | 4.28 | 4.15 | 4.20 | 3.97 | -2.10% | 6,408 |
| Feb 20, 2026 | 4.28 | 4.29 | 4.20 | 4.29 | 4.05 | 1.66% | 2,677 |
| Feb 19, 2026 | 4.23 | 4.29 | 4.22 | 4.22 | 3.99 | -0.24% | 2,588 |
| Feb 18, 2026 | 4.30 | 4.30 | 4.23 | 4.23 | 4.00 | -0.47% | 7,051 |
| Feb 17, 2026 | 4.28 | 4.33 | 4.23 | 4.25 | 4.02 | -0.70% | 2,960 |
| Feb 16, 2026 | 4.30 | 4.33 | 4.28 | 4.28 | 4.04 | -0.47% | 2,659 |
| Feb 13, 2026 | 4.30 | 4.34 | 4.26 | 4.30 | 4.06 | - | 1,762 |
| Feb 12, 2026 | 4.19 | 4.35 | 4.16 | 4.30 | 4.06 | 2.38% | 4,710 |
| Feb 11, 2026 | 4.20 | 4.31 | 4.19 | 4.20 | 3.97 | - | 13,197 |
| Feb 10, 2026 | 4.30 | 4.38 | 4.15 | 4.20 | 3.97 | -1.64% | 23,210 |
| Feb 9, 2026 | 4.07 | 4.50 | 4.07 | 4.27 | 4.03 | 10.62% | 46,886 |
| Feb 6, 2026 | 3.87 | 3.87 | 3.70 | 3.86 | 3.65 | 1.58% | 4,522 |
| Feb 5, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.59 | -1.81% | 2,210 |
| Feb 4, 2026 | 3.82 | 3.87 | 3.76 | 3.87 | 3.66 | 2.93% | 1,411 |
| Feb 3, 2026 | 3.82 | 3.82 | 3.70 | 3.76 | 3.55 | -1.05% | 1,479 |
| Feb 2, 2026 | 3.80 | 3.80 | 3.77 | 3.80 | 3.59 | 0.26% | 886 |
| Jan 30, 2026 | 3.72 | 3.81 | 3.72 | 3.79 | 3.58 | 1.88% | 311 |
| Jan 29, 2026 | 3.82 | 3.82 | 3.71 | 3.72 | 3.52 | -2.62% | 1,727 |
| Jan 28, 2026 | 3.80 | 3.82 | 3.79 | 3.82 | 3.61 | 0.53% | 1,018 |
| Jan 27, 2026 | 3.73 | 3.84 | 3.70 | 3.80 | 3.59 | 1.33% | 4,980 |
| Jan 26, 2026 | 3.78 | 3.85 | 3.74 | 3.75 | 3.54 | -1.32% | 12,045 |
| Jan 23, 2026 | 3.82 | 3.82 | 3.78 | 3.80 | 3.59 | 0.53% | 497 |
| Jan 22, 2026 | 3.75 | 3.82 | 3.72 | 3.78 | 3.57 | -1.31% | 3,634 |
| Jan 21, 2026 | 3.84 | 3.84 | 3.74 | 3.83 | 3.62 | - | 2,122 |
| Jan 20, 2026 | 3.81 | 3.85 | 3.81 | 3.83 | 3.62 | -0.52% | 1,363 |
| Jan 19, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.64 | - | 1,162 |
| Jan 16, 2026 | 3.85 | 3.86 | 3.82 | 3.85 | 3.64 | - | 771 |
| Jan 15, 2026 | 3.86 | 3.88 | 3.83 | 3.85 | 3.64 | - | 1,492 |
| Jan 14, 2026 | 3.74 | 3.85 | 3.74 | 3.85 | 3.64 | 0.79% | 547 |
| Jan 13, 2026 | 3.87 | 3.89 | 3.82 | 3.82 | 3.61 | 1.87% | 1,126 |
| Jan 12, 2026 | 3.87 | 3.89 | 3.73 | 3.75 | 3.54 | -2.85% | 2,966 |
| Jan 9, 2026 | 3.82 | 3.86 | 3.80 | 3.86 | 3.65 | 1.31% | 5,251 |
| Jan 8, 2026 | 3.79 | 3.82 | 3.77 | 3.81 | 3.60 | 1.33% | 1,544 |
| Jan 7, 2026 | 3.82 | 3.82 | 3.73 | 3.76 | 3.55 | -1.31% | 5,726 |
| Jan 5, 2026 | 3.79 | 3.82 | 3.79 | 3.81 | 3.60 | 0.79% | 4,258 |
| Jan 2, 2026 | 3.62 | 3.79 | 3.62 | 3.78 | 3.57 | 4.42% | 4,483 |
| Dec 30, 2025 | 3.63 | 3.68 | 3.61 | 3.62 | 3.42 | -0.55% | 15,965 |
| Dec 29, 2025 | 3.73 | 3.73 | 3.60 | 3.64 | 3.44 | -2.15% | 33,320 |
| Dec 23, 2025 | 3.75 | 3.75 | 3.67 | 3.72 | 3.52 | -1.33% | 12,931 |
| Dec 22, 2025 | 3.77 | 3.80 | 3.77 | 3.77 | 3.56 | -0.79% | 3,909 |
| Dec 19, 2025 | 3.79 | 3.80 | 3.77 | 3.80 | 3.59 | 0.80% | 2,594 |
| Dec 18, 2025 | 3.79 | 3.79 | 3.76 | 3.77 | 3.56 | -0.53% | 1,055 |
| Dec 17, 2025 | 3.81 | 3.81 | 3.77 | 3.79 | 3.58 | -0.52% | 3,147 |
| Dec 16, 2025 | 3.86 | 3.86 | 3.80 | 3.81 | 3.60 | -1.30% | 2,068 |
| Dec 15, 2025 | 3.78 | 3.86 | 3.77 | 3.86 | 3.65 | 1.58% | 6,124 |
| Dec 12, 2025 | 3.80 | 3.80 | 3.75 | 3.80 | 3.59 | - | 3,818 |
| Dec 11, 2025 | 3.67 | 3.80 | 3.66 | 3.80 | 3.59 | 3.54% | 5,415 |
| Dec 10, 2025 | 3.66 | 3.68 | 3.65 | 3.67 | 3.47 | - | 14,198 |
| Dec 9, 2025 | 3.72 | 3.75 | 3.65 | 3.67 | 3.47 | -0.54% | 9,152 |
| Dec 8, 2025 | 3.75 | 3.75 | 3.67 | 3.69 | 3.49 | -1.34% | 5,624 |
| Dec 5, 2025 | 3.83 | 3.83 | 3.71 | 3.74 | 3.53 | -2.35% | 6,379 |
| Dec 4, 2025 | 3.89 | 3.89 | 3.78 | 3.83 | 3.62 | -1.03% | 5,681 |
| Dec 3, 2025 | 3.96 | 4.00 | 3.85 | 3.87 | 3.66 | -2.52% | 2,601 |
| Dec 2, 2025 | 4.09 | 4.09 | 3.90 | 3.97 | 3.75 | -1.98% | 4,893 |
| Dec 1, 2025 | 4.01 | 4.12 | 3.90 | 4.05 | 3.83 | 2.53% | 8,797 |
| Nov 28, 2025 | 3.70 | 3.95 | 3.70 | 3.95 | 3.73 | 8.82% | 11,409 |