Tulikivi Corporation (HEL:TULAV)
Finland
· Delayed Price · Currency is EUR 0.470
+0.010 (2.17%)
At close: Dec 5, 2025
Tulikivi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | 3,230 |
| Dec 4, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | 1.10% | 88,016 |
| Dec 3, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -1.09% | 36,491 |
| Dec 2, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -1.50% | 13,070 |
| Dec 1, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.21% | 38,850 |
| Nov 28, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 1.97% | 85,440 |
| Nov 27, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 1.78% | 165,689 |
| Nov 26, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.13% | 48,730 |
| Nov 25, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 16,436 |
| Nov 24, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.89% | 29,091 |
| Nov 21, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.88% | 1,461 |
| Nov 20, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.38% | 25,646 |
| Nov 19, 2025 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | 1.09% | 69,766 |
| Nov 18, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 4.09% | 91,437 |
| Nov 17, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -2.22% | 5,157 |
| Nov 14, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.35% | 33,854 |
| Nov 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 18,014 |
| Nov 12, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 15,155 |
| Nov 11, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.33% | 7,448 |
| Nov 10, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -1.10% | 26,841 |
| Nov 7, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | -1.30% | 41,580 |
| Nov 6, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.44% | 27,287 |
| Nov 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 15,275 |
| Nov 4, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | 0.67% | 27,957 |
| Nov 3, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.76% | 7,902 |
| Oct 31, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | -0.87% | 16,274 |
| Oct 30, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.00% | 45,485 |
| Oct 29, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 0.90% | 105,515 |
| Oct 28, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.90% | 6,875 |
| Oct 27, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | 1.61% | 21,853 |
| Oct 24, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -1.58% | 18,041 |
| Oct 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.31% | 3,326 |
| Oct 22, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -4.00% | 7,306 |
| Oct 21, 2025 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | 2.51% | 51,572 |
| Oct 20, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.86% | 5,088 |
| Oct 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.69% | 4,575 |
| Oct 16, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.23% | 373 |
| Oct 15, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.23% | 21,950 |
| Oct 14, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 0.93% | 11,802 |
| Oct 13, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 0.23% | 7,524 |
| Oct 10, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -0.23% | 7,704 |
| Oct 9, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 9,019 |
| Oct 8, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 0.94% | 1,921 |
| Oct 7, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -2.29% | 12,191 |
| Oct 6, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -0.91% | 33,208 |
| Oct 3, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 18,778 |
| Oct 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -0.22% | 29,567 |
| Oct 1, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.44 | 1.58% | 8,835 |
| Sep 30, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.43 | -1.55% | 15,758 |
| Sep 29, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.44 | -1.74% | 84,441 |
| Sep 26, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.45 | 1.55% | 24,137 |
| Sep 25, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.44 | 3.91% | 29,746 |
| Sep 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -1.58% | 14,556 |
| Sep 23, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.43 | -2.43% | 17,830 |
| Sep 22, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.44 | 2.03% | 16,644 |
| Sep 19, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.43 | 0.68% | 6,810 |
| Sep 18, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.43 | -5.36% | 38,206 |
| Sep 17, 2025 | 0.45 | 0.47 | 0.43 | 0.47 | 0.46 | 4.02% | 58,492 |
| Sep 16, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.44 | -1.75% | 7,837 |
| Sep 15, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.45 | -0.87% | 9,856 |
| Sep 12, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.45 | -3.77% | 11,893 |
| Sep 11, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.47 | 3.91% | 25,421 |
| Sep 10, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.45 | -1.71% | 9,511 |
| Sep 9, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.46 | 0.43% | 4,164 |
| Sep 8, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.46 | -0.85% | 3,588 |
| Sep 5, 2025 | 0.45 | 0.50 | 0.45 | 0.47 | 0.46 | 3.30% | 33,136 |
| Sep 4, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.44 | 2.71% | 8,931 |
| Sep 3, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.43 | -0.67% | 33,401 |
| Sep 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 0.90% | 17,732 |
| Sep 1, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.43 | -2.86% | 47,507 |
| Aug 29, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.44 | 2.71% | 33,439 |
| Aug 28, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.43 | 0.23% | 35,893 |
| Aug 27, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.43 | -3.49% | 7,932 |
| Aug 26, 2025 | 0.44 | 0.46 | 0.43 | 0.46 | 0.45 | 3.39% | 90,177 |
| Aug 25, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.43 | -2.64% | 44,478 |
| Aug 22, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.44 | -0.87% | 12,836 |
| Aug 21, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.45 | 0.22% | 3,193 |
| Aug 20, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.45 | -0.22% | 3,122 |
| Aug 19, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.45 | - | 12,742 |
| Aug 18, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.45 | -0.65% | 21,442 |
| Aug 15, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.45 | -1.07% | 33,408 |
| Aug 14, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.46 | 1.08% | 5,904 |
| Aug 13, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.45 | 1.99% | 6,852 |
| Aug 12, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.44 | -2.16% | 2,210 |
| Aug 11, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.45 | 3.35% | 9,611 |
| Aug 8, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.44 | -0.22% | 4,998 |
| Aug 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -0.22% | 10,746 |
| Aug 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 0.45% | 1,518 |
| Aug 5, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.44 | -2.40% | 19,663 |
| Aug 4, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.45 | 1.10% | 4,249 |
| Aug 1, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.44 | -0.66% | 8,844 |
| Jul 31, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.45 | 0.44% | 20,205 |
| Jul 30, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.44 | -0.22% | 3,394 |
| Jul 29, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.45 | -0.65% | 916 |
| Jul 28, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.45 | 1.32% | 641 |
| Jul 25, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | 0.44 | - | 15,481 |
| Jul 24, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.44 | -2.37% | 17,486 |
| Jul 23, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.45 | -0.22% | 8,466 |
| Jul 22, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.45 | 2.20% | 7,083 |
| Jul 21, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.44 | - | 2,218 |