Remedy Entertainment Oyj (HEL:REMEDY)
Finland
· Delayed Price · Currency is EUR 11.98
-0.06 (-0.50%)
Apr 29, 2026, 2:38 PM EET
Remedy Entertainment Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | - | -4.15% | 4 |
| Apr 28, 2026 | 12.22 | 12.32 | 11.90 | 12.04 | 12.04 | -1.47% | 6,377 |
| Apr 27, 2026 | 12.28 | 12.48 | 12.10 | 12.22 | 12.22 | 0.16% | 2,828 |
| Apr 24, 2026 | 12.48 | 12.48 | 12.16 | 12.20 | 12.20 | -2.40% | 3,024 |
| Apr 23, 2026 | 12.50 | 12.62 | 12.24 | 12.50 | 12.50 | -0.16% | 2,821 |
| Apr 22, 2026 | 12.56 | 12.64 | 12.38 | 12.52 | 12.52 | -0.16% | 2,097 |
| Apr 21, 2026 | 12.58 | 12.82 | 12.54 | 12.54 | 12.54 | -0.95% | 1,798 |
| Apr 20, 2026 | 12.60 | 12.98 | 12.50 | 12.66 | 12.66 | -0.47% | 6,360 |
| Apr 17, 2026 | 12.88 | 12.88 | 12.44 | 12.72 | 12.72 | -1.24% | 11,138 |
| Apr 16, 2026 | 12.72 | 12.88 | 12.62 | 12.88 | 12.88 | 1.58% | 5,622 |
| Apr 15, 2026 | 12.60 | 12.86 | 12.54 | 12.68 | 12.68 | 0.48% | 4,437 |
| Apr 14, 2026 | 12.60 | 13.00 | 12.60 | 12.62 | 12.62 | -0.47% | 7,059 |
| Apr 13, 2026 | 12.74 | 12.84 | 12.48 | 12.68 | 12.68 | -1.86% | 5,789 |
| Apr 10, 2026 | 12.80 | 13.06 | 12.78 | 12.92 | 12.92 | 1.89% | 4,981 |
| Apr 9, 2026 | 12.30 | 12.86 | 12.10 | 12.68 | 12.68 | 6.02% | 6,240 |
| Apr 8, 2026 | 12.90 | 12.90 | 11.96 | 11.96 | 11.96 | -0.33% | 9,811 |
| Apr 7, 2026 | 12.10 | 12.38 | 11.90 | 12.00 | 12.00 | -0.99% | 7,426 |
| Apr 2, 2026 | 11.84 | 12.30 | 11.44 | 12.12 | 12.12 | 1.17% | 6,577 |
| Apr 1, 2026 | 11.26 | 12.18 | 11.24 | 11.98 | 11.98 | 7.16% | 37,191 |
| Mar 31, 2026 | 11.14 | 11.28 | 11.06 | 11.18 | 11.18 | 0.72% | 12,257 |
| Mar 30, 2026 | 11.32 | 11.32 | 11.08 | 11.10 | 11.10 | -1.77% | 13,374 |
| Mar 27, 2026 | 11.74 | 11.74 | 11.16 | 11.30 | 11.30 | -1.91% | 12,027 |
| Mar 26, 2026 | 11.74 | 11.74 | 11.36 | 11.52 | 11.52 | -1.71% | 10,176 |
| Mar 25, 2026 | 11.80 | 11.80 | 11.66 | 11.72 | 11.72 | 1.38% | 9,664 |
| Mar 24, 2026 | 11.96 | 11.96 | 11.56 | 11.56 | 11.56 | -2.69% | 15,014 |
| Mar 23, 2026 | 12.08 | 12.16 | 11.70 | 11.88 | 11.88 | -2.46% | 22,153 |
| Mar 20, 2026 | 12.50 | 12.56 | 12.10 | 12.18 | 12.18 | -2.40% | 8,647 |
| Mar 19, 2026 | 12.72 | 12.80 | 12.36 | 12.48 | 12.48 | -1.73% | 8,124 |
| Mar 18, 2026 | 12.92 | 12.96 | 12.66 | 12.70 | 12.70 | -2.16% | 7,834 |
| Mar 17, 2026 | 12.92 | 12.98 | 12.82 | 12.98 | 12.98 | 0.31% | 5,420 |
| Mar 16, 2026 | 13.04 | 13.08 | 12.76 | 12.94 | 12.94 | -0.61% | 6,316 |
| Mar 13, 2026 | 13.12 | 13.20 | 12.94 | 13.02 | 13.02 | -0.61% | 5,821 |
| Mar 12, 2026 | 13.52 | 13.52 | 13.04 | 13.10 | 13.10 | -0.76% | 8,532 |
| Mar 11, 2026 | 13.58 | 13.58 | 13.10 | 13.20 | 13.20 | -2.22% | 10,374 |
| Mar 10, 2026 | 13.30 | 13.90 | 13.20 | 13.50 | 13.50 | 1.66% | 6,565 |
| Mar 9, 2026 | 13.80 | 13.80 | 13.20 | 13.28 | 13.28 | -2.35% | 10,223 |
| Mar 6, 2026 | 13.88 | 13.88 | 13.54 | 13.60 | 13.60 | -0.44% | 4,486 |
| Mar 5, 2026 | 13.64 | 14.16 | 13.64 | 13.66 | 13.66 | -0.73% | 7,250 |
| Mar 4, 2026 | 13.90 | 14.22 | 13.76 | 13.76 | 13.76 | -1.01% | 2,793 |
| Mar 3, 2026 | 14.26 | 14.36 | 13.64 | 13.90 | 13.90 | -3.20% | 7,181 |
| Mar 2, 2026 | 14.40 | 14.56 | 14.22 | 14.36 | 14.36 | -2.05% | 1,987 |
| Feb 27, 2026 | 14.52 | 14.66 | 14.22 | 14.66 | 14.66 | 1.10% | 3,691 |
| Feb 26, 2026 | 14.30 | 14.50 | 14.06 | 14.50 | 14.50 | 1.83% | 3,907 |
| Feb 25, 2026 | 14.44 | 14.46 | 14.02 | 14.24 | 14.24 | 0.14% | 1,599 |
| Feb 24, 2026 | 14.48 | 14.48 | 14.14 | 14.22 | 14.22 | -1.80% | 3,408 |
| Feb 23, 2026 | 14.48 | 14.56 | 14.28 | 14.48 | 14.48 | -0.14% | 2,285 |
| Feb 20, 2026 | 14.60 | 14.96 | 14.44 | 14.50 | 14.50 | -2.03% | 2,981 |
| Feb 19, 2026 | 14.94 | 14.96 | 14.62 | 14.80 | 14.80 | -1.07% | 1,740 |
| Feb 18, 2026 | 14.50 | 14.96 | 14.26 | 14.96 | 14.96 | 3.17% | 4,016 |
| Feb 17, 2026 | 14.84 | 14.86 | 14.40 | 14.50 | 14.50 | -2.55% | 4,536 |
| Feb 16, 2026 | 14.98 | 14.98 | 14.52 | 14.88 | 14.88 | -1.46% | 6,598 |
| Feb 13, 2026 | 15.30 | 15.62 | 14.86 | 15.10 | 15.10 | -1.18% | 14,739 |
| Feb 12, 2026 | 14.90 | 15.36 | 14.80 | 15.28 | 15.28 | 1.87% | 10,077 |
| Feb 11, 2026 | 15.28 | 15.28 | 14.86 | 15.00 | 15.00 | 0.94% | 12,098 |
| Feb 10, 2026 | 15.12 | 15.26 | 14.84 | 14.86 | 14.86 | 2.20% | 21,190 |
| Feb 9, 2026 | 14.52 | 15.16 | 14.52 | 14.54 | 14.54 | 0.41% | 5,914 |
| Feb 6, 2026 | 14.70 | 14.70 | 14.14 | 14.48 | 14.48 | 2.40% | 2,125 |
| Feb 5, 2026 | 14.46 | 14.48 | 14.12 | 14.14 | 14.14 | -2.62% | 5,406 |
| Feb 4, 2026 | 14.74 | 14.74 | 14.48 | 14.52 | 14.52 | -2.29% | 3,586 |
| Feb 3, 2026 | 14.74 | 14.94 | 14.74 | 14.86 | 14.86 | 0.68% | 1,917 |
| Feb 2, 2026 | 14.78 | 15.00 | 14.60 | 14.76 | 14.76 | -1.60% | 4,560 |
| Jan 30, 2026 | 14.84 | 15.10 | 14.76 | 15.00 | 15.00 | 0.94% | 2,407 |
| Jan 29, 2026 | 15.26 | 15.32 | 14.86 | 14.86 | 14.86 | -2.75% | 9,094 |
| Jan 28, 2026 | 15.20 | 15.36 | 15.20 | 15.28 | 15.28 | 0.26% | 3,001 |
| Jan 27, 2026 | 15.26 | 15.72 | 15.20 | 15.24 | 15.24 | 0.40% | 4,519 |
| Jan 26, 2026 | 15.66 | 15.72 | 15.18 | 15.18 | 15.18 | -3.56% | 10,529 |
| Jan 23, 2026 | 15.72 | 15.86 | 15.54 | 15.74 | 15.74 | 1.42% | 1,445 |
| Jan 22, 2026 | 15.82 | 15.88 | 15.40 | 15.52 | 15.52 | -1.02% | 6,360 |
| Jan 21, 2026 | 15.66 | 15.96 | 15.32 | 15.68 | 15.68 | 0.26% | 6,119 |
| Jan 20, 2026 | 15.82 | 15.92 | 15.30 | 15.64 | 15.64 | -1.76% | 9,027 |
| Jan 19, 2026 | 16.02 | 16.02 | 15.60 | 15.92 | 15.92 | -1.36% | 5,320 |
| Jan 16, 2026 | 16.28 | 16.30 | 15.86 | 16.14 | 16.14 | -0.25% | 1,920 |
| Jan 15, 2026 | 15.90 | 16.28 | 15.90 | 16.18 | 16.18 | 2.02% | 5,270 |
| Jan 14, 2026 | 15.88 | 16.02 | 15.82 | 15.86 | 15.86 | 0.25% | 2,562 |
| Jan 13, 2026 | 15.48 | 15.94 | 15.48 | 15.82 | 15.82 | 2.59% | 6,086 |
| Jan 12, 2026 | 15.40 | 15.78 | 15.40 | 15.42 | 15.42 | 0.26% | 2,929 |
| Jan 9, 2026 | 15.50 | 15.82 | 15.34 | 15.38 | 15.38 | 0.26% | 2,723 |
| Jan 8, 2026 | 15.72 | 16.12 | 15.20 | 15.34 | 15.34 | -2.42% | 7,274 |
| Jan 7, 2026 | 15.78 | 16.18 | 15.56 | 15.72 | 15.72 | -1.01% | 10,629 |
| Jan 5, 2026 | 15.64 | 16.38 | 15.50 | 15.88 | 15.88 | 2.85% | 7,665 |
| Jan 2, 2026 | 15.16 | 15.66 | 15.14 | 15.44 | 15.44 | 1.58% | 7,894 |
| Dec 30, 2025 | 15.36 | 15.48 | 15.04 | 15.20 | 15.20 | -1.81% | 16,421 |
| Dec 29, 2025 | 15.74 | 16.00 | 15.40 | 15.48 | 15.48 | -1.65% | 9,714 |
| Dec 23, 2025 | 15.70 | 15.78 | 15.64 | 15.74 | 15.74 | 0.51% | 5,532 |
| Dec 22, 2025 | 15.68 | 16.10 | 15.52 | 15.66 | 15.66 | -0.25% | 9,886 |
| Dec 19, 2025 | 15.74 | 15.74 | 15.54 | 15.70 | 15.70 | -0.51% | 4,257 |
| Dec 18, 2025 | 15.38 | 15.86 | 15.36 | 15.78 | 15.78 | 1.15% | 6,393 |
| Dec 17, 2025 | 15.84 | 16.06 | 15.54 | 15.60 | 15.60 | -1.76% | 8,286 |
| Dec 16, 2025 | 15.60 | 15.94 | 15.36 | 15.88 | 15.88 | -0.63% | 8,411 |
| Dec 15, 2025 | 16.30 | 17.26 | 15.70 | 15.98 | 15.98 | -3.15% | 27,862 |
| Dec 12, 2025 | 15.76 | 16.56 | 15.76 | 16.50 | 16.50 | 10.74% | 55,641 |
| Dec 11, 2025 | 14.76 | 14.98 | 14.70 | 14.90 | 14.90 | 1.36% | 4,363 |
| Dec 10, 2025 | 15.00 | 15.00 | 14.28 | 14.70 | 14.70 | -2.00% | 7,300 |
| Dec 9, 2025 | 14.88 | 15.16 | 14.70 | 15.00 | 15.00 | 0.67% | 4,949 |
| Dec 8, 2025 | 14.78 | 15.00 | 14.76 | 14.90 | 14.90 | 1.36% | 5,735 |
| Dec 5, 2025 | 14.68 | 14.80 | 14.50 | 14.70 | 14.70 | 0.82% | 5,720 |
| Dec 4, 2025 | 14.52 | 14.80 | 14.50 | 14.58 | 14.58 | 2.82% | 4,018 |
| Dec 3, 2025 | 14.28 | 14.74 | 14.14 | 14.18 | 14.18 | -0.14% | 5,559 |
| Dec 2, 2025 | 13.82 | 14.84 | 13.82 | 14.20 | 14.20 | 5.81% | 8,347 |
| Dec 1, 2025 | 14.58 | 14.62 | 13.42 | 13.42 | 13.42 | -7.45% | 5,957 |