Lassila & Tikanoja Plc (HEL:LASTIK)
Finland
· Delayed Price · Currency is EUR 7.67
+0.02 (0.26%)
At close: Apr 27, 2026
Lassila & Tikanoja Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.70 | 7.70 | 7.56 | 7.57 | 7.36 | -1.30% | 43,284 |
| Apr 27, 2026 | 7.66 | 7.78 | 7.63 | 7.67 | 7.46 | 0.26% | 27,865 |
| Apr 24, 2026 | 7.72 | 7.73 | 7.61 | 7.65 | 7.44 | -1.03% | 27,440 |
| Apr 23, 2026 | 7.81 | 7.86 | 7.65 | 7.73 | 7.52 | -0.90% | 33,589 |
| Apr 22, 2026 | 7.89 | 7.89 | 7.76 | 7.80 | 7.58 | -0.26% | 13,599 |
| Apr 21, 2026 | 7.89 | 7.98 | 7.82 | 7.82 | 7.60 | -1.01% | 19,988 |
| Apr 20, 2026 | 7.87 | 7.90 | 7.81 | 7.90 | 7.68 | -0.25% | 15,472 |
| Apr 17, 2026 | 7.93 | 7.98 | 7.87 | 7.92 | 7.70 | 0.51% | 72,551 |
| Apr 16, 2026 | 7.84 | 7.93 | 7.77 | 7.88 | 7.66 | 0.64% | 19,276 |
| Apr 15, 2026 | 7.72 | 7.88 | 7.70 | 7.83 | 7.61 | 1.42% | 20,721 |
| Apr 14, 2026 | 7.62 | 7.77 | 7.61 | 7.72 | 7.51 | 1.18% | 23,605 |
| Apr 13, 2026 | 7.60 | 7.63 | 7.48 | 7.63 | 7.42 | 0.26% | 17,738 |
| Apr 10, 2026 | 7.58 | 7.68 | 7.58 | 7.61 | 7.40 | 0.40% | 11,903 |
| Apr 9, 2026 | 7.65 | 7.70 | 7.58 | 7.58 | 7.37 | -1.43% | 24,985 |
| Apr 8, 2026 | 7.64 | 7.83 | 7.64 | 7.69 | 7.48 | 2.12% | 44,758 |
| Apr 7, 2026 | 7.64 | 7.70 | 7.53 | 7.53 | 7.32 | -1.44% | 24,552 |
| Apr 2, 2026 | 7.56 | 7.67 | 7.49 | 7.64 | 7.43 | 0.95% | 34,900 |
| Apr 1, 2026 | 7.45 | 7.63 | 7.45 | 7.57 | 7.36 | 2.55% | 29,321 |
| Mar 31, 2026 | 7.43 | 7.43 | 7.38 | 7.38 | 7.18 | -0.18% | 11,312 |
| Mar 30, 2026 | 7.34 | 7.41 | 7.30 | 7.39 | 7.19 | 0.59% | 22,834 |
| Mar 27, 2026 | 7.46 | 7.46 | 7.35 | 7.35 | 7.15 | -1.17% | 23,592 |
| Mar 26, 2026 | 7.42 | 7.54 | 7.33 | 7.44 | 7.23 | 0.24% | 27,724 |
| Mar 25, 2026 | 7.40 | 7.60 | 7.30 | 7.42 | 7.21 | 0.76% | 38,645 |
| Mar 24, 2026 | 7.60 | 7.60 | 7.36 | 7.36 | 7.16 | -2.57% | 33,972 |
| Mar 23, 2026 | 7.56 | 7.65 | 7.33 | 7.56 | 7.35 | -0.09% | 51,093 |
| Mar 20, 2026 | 7.60 | 7.70 | 7.54 | 7.56 | 7.35 | -0.87% | 45,274 |
| Mar 19, 2026 | 7.80 | 7.80 | 7.62 | 7.63 | 7.42 | -2.18% | 41,612 |
| Mar 18, 2026 | 7.81 | 7.91 | 7.80 | 7.80 | 7.58 | -0.06% | 20,621 |
| Mar 17, 2026 | 7.74 | 7.90 | 7.73 | 7.81 | 7.59 | 0.85% | 26,945 |
| Mar 16, 2026 | 7.76 | 7.87 | 7.70 | 7.74 | 7.52 | -0.24% | 32,568 |
| Mar 13, 2026 | 7.82 | 7.92 | 7.73 | 7.76 | 7.54 | -0.54% | 25,797 |
| Mar 12, 2026 | 7.67 | 7.83 | 7.64 | 7.80 | 7.58 | 1.76% | 52,891 |
| Mar 11, 2026 | 7.70 | 7.74 | 7.60 | 7.67 | 7.45 | -0.57% | 25,838 |
| Mar 10, 2026 | 7.69 | 7.76 | 7.66 | 7.71 | 7.50 | 0.77% | 27,470 |
| Mar 9, 2026 | 7.64 | 7.68 | 7.50 | 7.65 | 7.44 | -0.91% | 47,154 |
| Mar 6, 2026 | 7.66 | 7.72 | 7.60 | 7.72 | 7.51 | 0.78% | 27,852 |
| Mar 5, 2026 | 7.60 | 7.70 | 7.56 | 7.66 | 7.45 | 0.79% | 65,202 |
| Mar 4, 2026 | 7.60 | 7.61 | 7.54 | 7.60 | 7.39 | 0.18% | 64,778 |
| Mar 3, 2026 | 7.70 | 7.70 | 7.52 | 7.59 | 7.38 | -1.48% | 73,913 |
| Mar 2, 2026 | 7.57 | 7.78 | 7.56 | 7.70 | 7.49 | 1.40% | 100,476 |
| Feb 27, 2026 | 7.60 | 7.66 | 7.54 | 7.59 | 7.38 | -0.90% | 237,673 |
| Feb 26, 2026 | 7.67 | 7.70 | 7.63 | 7.66 | 7.45 | -0.09% | 51,191 |
| Feb 25, 2026 | 7.68 | 7.75 | 7.66 | 7.67 | 7.46 | -0.13% | 34,275 |
| Feb 24, 2026 | 7.68 | 7.77 | 7.66 | 7.68 | 7.47 | 0.03% | 15,147 |
| Feb 23, 2026 | 7.83 | 7.83 | 7.68 | 7.68 | 7.47 | -2.19% | 25,789 |
| Feb 20, 2026 | 7.89 | 7.95 | 7.80 | 7.85 | 7.63 | -0.43% | 19,433 |
| Feb 19, 2026 | 7.74 | 7.90 | 7.74 | 7.88 | 7.67 | 1.86% | 36,123 |
| Feb 18, 2026 | 7.60 | 7.75 | 7.58 | 7.74 | 7.53 | 1.76% | 31,610 |
| Feb 17, 2026 | 7.58 | 7.65 | 7.56 | 7.61 | 7.40 | 0.34% | 33,774 |
| Feb 16, 2026 | 7.60 | 7.65 | 7.50 | 7.58 | 7.37 | -0.26% | 41,727 |
| Feb 13, 2026 | 7.65 | 7.70 | 7.55 | 7.60 | 7.39 | -0.65% | 43,263 |
| Feb 12, 2026 | 7.65 | 7.90 | 7.65 | 7.65 | 7.44 | - | 86,778 |
| Feb 11, 2026 | 7.70 | 7.80 | 7.60 | 7.65 | 7.44 | - | 36,964 |
| Feb 10, 2026 | 7.70 | 7.90 | 7.65 | 7.65 | 7.44 | -0.65% | 21,104 |
| Feb 9, 2026 | 7.75 | 7.90 | 7.70 | 7.70 | 7.49 | -0.65% | 53,566 |
| Feb 6, 2026 | 7.65 | 7.75 | 7.60 | 7.75 | 7.54 | 0.65% | 30,762 |
| Feb 5, 2026 | 7.60 | 7.70 | 7.55 | 7.70 | 7.49 | 1.32% | 46,430 |
| Feb 4, 2026 | 7.70 | 7.75 | 7.60 | 7.60 | 7.39 | -1.30% | 20,087 |
| Feb 3, 2026 | 7.65 | 7.70 | 7.55 | 7.70 | 7.49 | 0.65% | 34,432 |
| Feb 2, 2026 | 7.50 | 7.70 | 7.45 | 7.65 | 7.44 | 2.00% | 75,343 |
| Jan 30, 2026 | 7.55 | 7.60 | 7.45 | 7.50 | 7.29 | -0.66% | 97,683 |
| Jan 29, 2026 | 7.80 | 7.85 | 7.45 | 7.55 | 7.34 | - | 439,263 |
| Jan 28, 2026 | 7.60 | 7.60 | 7.45 | 7.55 | 7.34 | -0.66% | 24,356 |
| Jan 27, 2026 | 7.60 | 7.60 | 7.45 | 7.60 | 7.39 | 0.66% | 27,493 |
| Jan 26, 2026 | 7.55 | 7.60 | 7.45 | 7.55 | 7.34 | - | 26,472 |
| Jan 23, 2026 | 7.50 | 7.65 | 7.45 | 7.55 | 7.34 | 1.34% | 31,401 |
| Jan 22, 2026 | 7.40 | 7.55 | 7.40 | 7.45 | 7.24 | 0.68% | 20,838 |
| Jan 21, 2026 | 7.30 | 7.55 | 7.25 | 7.40 | 7.19 | 0.68% | 40,871 |
| Jan 20, 2026 | 7.30 | 7.45 | 7.25 | 7.35 | 7.15 | -1.34% | 42,630 |
| Jan 19, 2026 | 7.40 | 7.45 | 7.25 | 7.45 | 7.24 | 0.68% | 54,691 |
| Jan 16, 2026 | 7.55 | 7.60 | 7.35 | 7.40 | 7.19 | -1.33% | 43,020 |
| Jan 15, 2026 | 7.40 | 7.55 | 7.35 | 7.50 | 7.29 | 1.35% | 58,461 |
| Jan 14, 2026 | 7.50 | 7.60 | 7.40 | 7.40 | 7.19 | -1.33% | 41,208 |
| Jan 13, 2026 | 7.65 | 7.70 | 7.50 | 7.50 | 7.29 | -1.96% | 43,272 |
| Jan 12, 2026 | 7.60 | 7.70 | 7.50 | 7.65 | 7.44 | 0.66% | 35,915 |
| Jan 9, 2026 | 7.60 | 7.75 | 7.45 | 7.60 | 7.39 | - | 105,409 |
| Jan 8, 2026 | 7.70 | 7.80 | 7.50 | 7.60 | 7.39 | -1.94% | 214,395 |
| Jan 7, 2026 | 8.05 | 8.10 | 7.60 | 7.75 | 7.54 | -3.73% | 158,970 |
| Jan 5, 2026 | 8.25 | 8.35 | 8.00 | 8.05 | 7.83 | -1.83% | 63,562 |