Siili Solutions Oyj (HEL:SIILI)
Finland
· Delayed Price · Currency is EUR 4.430
-0.030 (-0.67%)
Dec 5, 2025, 6:20 PM EET
Siili Solutions Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.47 | 4.47 | 4.44 | 4.47 | - | 0.22% | 6,211 |
| Dec 4, 2025 | 4.51 | 4.54 | 4.46 | 4.46 | 4.46 | -1.11% | 8,743 |
| Dec 3, 2025 | 4.50 | 4.51 | 4.46 | 4.51 | 4.51 | 2.97% | 41,148 |
| Dec 2, 2025 | 4.75 | 4.75 | 4.32 | 4.38 | 4.38 | -7.40% | 48,430 |
| Dec 1, 2025 | 4.72 | 4.80 | 4.69 | 4.73 | 4.73 | 0.85% | 14,388 |
| Nov 28, 2025 | 4.54 | 4.69 | 4.52 | 4.69 | 4.69 | 3.76% | 6,149 |
| Nov 27, 2025 | 4.53 | 4.60 | 4.52 | 4.52 | 4.52 | -0.44% | 4,821 |
| Nov 26, 2025 | 4.50 | 4.61 | 4.48 | 4.54 | 4.54 | 0.67% | 3,764 |
| Nov 25, 2025 | 4.53 | 4.58 | 4.49 | 4.51 | 4.51 | -0.44% | 3,593 |
| Nov 24, 2025 | 4.58 | 4.67 | 4.51 | 4.53 | 4.53 | -1.52% | 9,293 |
| Nov 21, 2025 | 4.67 | 4.68 | 4.60 | 4.60 | 4.60 | -1.50% | 4,599 |
| Nov 20, 2025 | 4.66 | 4.68 | 4.61 | 4.67 | 4.67 | -0.21% | 22,761 |
| Nov 19, 2025 | 4.65 | 4.69 | 4.61 | 4.68 | 4.68 | -0.21% | 6,047 |
| Nov 18, 2025 | 4.69 | 4.69 | 4.62 | 4.69 | 4.69 | -0.21% | 5,970 |
| Nov 17, 2025 | 4.65 | 4.75 | 4.65 | 4.70 | 4.70 | 1.08% | 5,375 |
| Nov 14, 2025 | 4.75 | 4.75 | 4.65 | 4.65 | 4.65 | -0.85% | 5,435 |
| Nov 13, 2025 | 4.72 | 4.78 | 4.69 | 4.69 | 4.69 | -1.47% | 9,088 |
| Nov 12, 2025 | 4.78 | 4.78 | 4.69 | 4.76 | 4.76 | - | 1,925 |
| Nov 11, 2025 | 4.77 | 4.77 | 4.72 | 4.76 | 4.76 | 0.85% | 935 |
| Nov 10, 2025 | 4.72 | 4.77 | 4.68 | 4.72 | 4.72 | - | 2,985 |
| Nov 7, 2025 | 4.70 | 4.73 | 4.68 | 4.72 | 4.72 | 0.43% | 5,539 |
| Nov 6, 2025 | 4.73 | 4.73 | 4.67 | 4.70 | 4.70 | -0.42% | 1,774 |
| Nov 5, 2025 | 4.70 | 4.73 | 4.65 | 4.72 | 4.72 | 0.21% | 8,250 |
| Nov 4, 2025 | 4.76 | 4.76 | 4.70 | 4.71 | 4.71 | - | 3,699 |
| Nov 3, 2025 | 4.70 | 4.78 | 4.65 | 4.71 | 4.71 | 1.07% | 7,371 |
| Oct 31, 2025 | 4.70 | 4.78 | 4.65 | 4.66 | 4.66 | -0.85% | 10,374 |
| Oct 30, 2025 | 4.73 | 4.77 | 4.69 | 4.70 | 4.70 | -0.84% | 7,781 |
| Oct 29, 2025 | 4.75 | 4.84 | 4.71 | 4.74 | 4.74 | -0.42% | 9,328 |
| Oct 28, 2025 | 4.82 | 4.82 | 4.73 | 4.76 | 4.76 | -1.24% | 6,381 |
| Oct 27, 2025 | 4.88 | 4.88 | 4.80 | 4.82 | 4.82 | 0.21% | 6,491 |
| Oct 24, 2025 | 4.84 | 4.91 | 4.80 | 4.81 | 4.81 | - | 15,699 |
| Oct 23, 2025 | 4.82 | 4.98 | 4.81 | 4.81 | 4.81 | -0.21% | 99,305 |
| Oct 22, 2025 | 4.68 | 4.90 | 4.68 | 4.82 | 4.82 | 6.40% | 39,085 |
| Oct 21, 2025 | 4.69 | 4.69 | 4.40 | 4.53 | 4.53 | -3.41% | 16,391 |
| Oct 20, 2025 | 4.57 | 4.69 | 4.46 | 4.69 | 4.69 | 2.63% | 17,889 |
| Oct 17, 2025 | 4.50 | 4.57 | 4.45 | 4.57 | 4.57 | 1.11% | 9,929 |
| Oct 16, 2025 | 4.54 | 4.54 | 4.47 | 4.52 | 4.52 | -0.44% | 6,674 |
| Oct 15, 2025 | 4.43 | 4.59 | 4.32 | 4.54 | 4.54 | 2.48% | 22,314 |
| Oct 14, 2025 | 4.57 | 4.57 | 4.42 | 4.43 | 4.43 | -1.56% | 25,478 |
| Oct 13, 2025 | 4.69 | 4.70 | 4.50 | 4.50 | 4.50 | -4.26% | 43,387 |
| Oct 10, 2025 | 4.79 | 4.79 | 4.64 | 4.70 | 4.70 | -1.88% | 18,226 |
| Oct 9, 2025 | 4.85 | 4.90 | 4.79 | 4.79 | 4.79 | -1.03% | 7,564 |
| Oct 8, 2025 | 4.89 | 4.89 | 4.81 | 4.84 | 4.84 | -1.02% | 1,839 |
| Oct 7, 2025 | 4.88 | 4.90 | 4.80 | 4.89 | 4.89 | 0.20% | 3,640 |
| Oct 6, 2025 | 4.92 | 4.92 | 4.86 | 4.88 | 4.88 | -0.81% | 5,172 |
| Oct 3, 2025 | 4.86 | 4.95 | 4.83 | 4.92 | 4.92 | 1.23% | 8,155 |
| Oct 2, 2025 | 4.81 | 4.86 | 4.79 | 4.86 | 4.86 | 0.21% | 5,570 |
| Oct 1, 2025 | 4.85 | 4.88 | 4.80 | 4.85 | 4.85 | - | 5,756 |
| Sep 30, 2025 | 4.82 | 4.85 | 4.82 | 4.85 | 4.85 | 0.41% | 652 |
| Sep 29, 2025 | 4.85 | 4.87 | 4.81 | 4.83 | 4.83 | -1.02% | 3,720 |
| Sep 26, 2025 | 4.84 | 4.91 | 4.84 | 4.88 | 4.88 | 1.04% | 3,467 |
| Sep 25, 2025 | 4.96 | 4.96 | 4.83 | 4.83 | 4.83 | -2.62% | 30,119 |
| Sep 24, 2025 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -0.80% | 541 |
| Sep 23, 2025 | 4.98 | 5.00 | 4.92 | 5.00 | 5.00 | 1.01% | 8,765 |
| Sep 22, 2025 | 4.98 | 4.99 | 4.92 | 4.95 | 4.95 | -0.40% | 2,261 |
| Sep 19, 2025 | 4.99 | 4.99 | 4.96 | 4.97 | 4.97 | -0.40% | 1,217 |
| Sep 18, 2025 | 4.97 | 5.00 | 4.97 | 4.99 | 4.99 | 0.40% | 969 |
| Sep 17, 2025 | 4.97 | 4.99 | 4.95 | 4.97 | 4.97 | -0.40% | 1,392 |
| Sep 16, 2025 | 4.99 | 5.04 | 4.95 | 4.99 | 4.99 | - | 5,689 |
| Sep 15, 2025 | 5.00 | 5.04 | 4.96 | 4.99 | 4.99 | -0.20% | 2,483 |
| Sep 12, 2025 | 5.04 | 5.10 | 4.98 | 5.00 | 5.00 | - | 14,759 |
| Sep 11, 2025 | 5.10 | 5.10 | 4.99 | 5.00 | 5.00 | -1.57% | 14,373 |
| Sep 10, 2025 | 5.14 | 5.14 | 5.06 | 5.08 | 5.08 | -0.78% | 4,524 |
| Sep 9, 2025 | 5.02 | 5.14 | 5.00 | 5.12 | 5.12 | -0.39% | 5,770 |
| Sep 8, 2025 | 5.12 | 5.18 | 5.08 | 5.14 | 5.14 | 0.39% | 3,368 |
| Sep 5, 2025 | 5.16 | 5.20 | 5.10 | 5.12 | 5.12 | -1.54% | 7,492 |
| Sep 4, 2025 | 5.18 | 5.20 | 5.16 | 5.20 | 5.20 | 0.39% | 1,420 |
| Sep 3, 2025 | 5.18 | 5.20 | 5.12 | 5.18 | 5.18 | -0.77% | 5,221 |
| Sep 2, 2025 | 5.24 | 5.24 | 5.16 | 5.22 | 5.22 | -1.14% | 1,932 |
| Sep 1, 2025 | 5.36 | 5.36 | 5.16 | 5.28 | 5.28 | -0.38% | 14,460 |
| Aug 29, 2025 | 5.22 | 5.30 | 5.22 | 5.30 | 5.30 | 1.92% | 2,542 |
| Aug 28, 2025 | 5.24 | 5.26 | 5.20 | 5.20 | 5.20 | -0.76% | 5,567 |
| Aug 27, 2025 | 5.26 | 5.26 | 5.22 | 5.24 | 5.24 | -0.38% | 6,181 |
| Aug 26, 2025 | 5.34 | 5.38 | 5.24 | 5.26 | 5.26 | -1.50% | 7,284 |
| Aug 25, 2025 | 5.38 | 5.42 | 5.32 | 5.34 | 5.34 | -0.74% | 5,090 |
| Aug 22, 2025 | 5.36 | 5.38 | 5.32 | 5.38 | 5.38 | 0.37% | 5,184 |
| Aug 21, 2025 | 5.32 | 5.38 | 5.32 | 5.36 | 5.36 | 0.75% | 8,507 |
| Aug 20, 2025 | 5.40 | 5.42 | 5.30 | 5.32 | 5.32 | -1.48% | 7,958 |
| Aug 19, 2025 | 5.34 | 5.44 | 5.32 | 5.40 | 5.40 | 0.37% | 16,039 |
| Aug 18, 2025 | 5.40 | 5.46 | 5.32 | 5.38 | 5.38 | -1.82% | 10,314 |
| Aug 15, 2025 | 5.54 | 5.56 | 5.48 | 5.48 | 5.48 | -0.36% | 12,678 |
| Aug 14, 2025 | 5.38 | 5.56 | 5.38 | 5.50 | 5.50 | 1.85% | 14,977 |
| Aug 13, 2025 | 5.56 | 5.56 | 5.26 | 5.40 | 5.40 | -3.57% | 59,997 |
| Aug 12, 2025 | 5.90 | 5.90 | 5.54 | 5.60 | 5.60 | -10.54% | 77,542 |
| Aug 11, 2025 | 6.20 | 6.28 | 6.14 | 6.26 | 6.26 | 0.97% | 10,059 |
| Aug 8, 2025 | 6.14 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 1,375 |
| Aug 7, 2025 | 6.26 | 6.26 | 6.10 | 6.10 | 6.10 | -2.56% | 4,201 |
| Aug 6, 2025 | 6.28 | 6.32 | 6.14 | 6.26 | 6.26 | -0.32% | 11,841 |
| Aug 5, 2025 | 6.58 | 6.58 | 6.22 | 6.28 | 6.28 | 0.32% | 13,018 |
| Aug 4, 2025 | 6.34 | 6.38 | 6.26 | 6.26 | 6.26 | -0.63% | 1,700 |
| Aug 1, 2025 | 6.50 | 6.58 | 6.26 | 6.30 | 6.30 | -2.78% | 4,049 |
| Jul 31, 2025 | 6.52 | 6.56 | 6.42 | 6.48 | 6.48 | -1.22% | 2,067 |
| Jul 30, 2025 | 6.56 | 6.58 | 6.52 | 6.56 | 6.56 | 0.61% | 719 |
| Jul 29, 2025 | 6.50 | 6.56 | 6.50 | 6.52 | 6.52 | -0.91% | 2,507 |
| Jul 28, 2025 | 6.48 | 6.58 | 6.48 | 6.58 | 6.58 | 1.54% | 3,783 |
| Jul 25, 2025 | 6.60 | 6.60 | 6.48 | 6.48 | 6.48 | -1.82% | 3,118 |
| Jul 24, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1.23% | 1,963 |
| Jul 23, 2025 | 6.62 | 6.62 | 6.52 | 6.52 | 6.52 | -0.91% | 5,817 |
| Jul 22, 2025 | 6.56 | 6.60 | 6.54 | 6.58 | 6.58 | - | 2,793 |
| Jul 21, 2025 | 6.68 | 6.76 | 6.54 | 6.58 | 6.58 | -1.79% | 3,786 |