Elisa Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	45.760	46.140	45.340	46.050	41.295	29,990
2024-09-03	45.560	46.200	45.560	46.100	41.340	18,814
2024-09-02	45.160	45.480	45.040	45.060	40.407	10,353
2024-08-30	44.800	45.260	44.800	45.160	40.497	93,498
2024-08-29	44.510	44.800	44.500	44.540	39.941	35,975
2024-08-28	44.720	44.920	44.680	44.720	40.102	20,996
2024-08-27	44.880	45.080	44.660	44.880	40.246	11,608
2024-08-23	44.320	44.700	44.270	44.270	39.699	122,853
2024-08-22	44.170	44.340	43.340	44.170	39.609	145,017
2024-08-21	44.120	44.240	44.080	44.210	39.645	19,414
2024-08-20	43.870	44.160	43.760	43.910	39.376	9,328
2024-08-19	43.740	44.020	43.740	43.740	39.223	28,925
2024-08-16	43.580	43.760	43.480	43.480	38.990	146,525
2024-08-15	43.950	44.000	43.520	43.910	39.376	20,309
2024-08-14	43.830	44.000	43.480	43.540	39.044	17,977
2024-08-13	43.560	43.860	43.560	43.580	39.080	12,181
2024-08-12	43.290	43.490	43.280	43.490	38.999	13,313
2024-08-09	43.260	43.500	43.260	43.340	38.865	78,021
2024-08-08	43.150	43.380	43.000	43.240	38.775	58,540
2024-08-07	42.720	43.180	42.680	43.010	38.569	45,161
2024-08-06	42.780	43.080	42.380	42.670	38.264	172,373
2024-08-05	43.240	43.300	42.620	42.840	38.416	65,822
2024-08-02	43.410	43.900	43.220	43.640	39.134	43,818
2024-08-01	43.140	43.440	43.140	43.330	38.856	9,318
2024-07-31	43.180	43.200	42.980	43.110	38.658	88,872
2024-07-30	42.960	43.360	42.960	42.970	38.533	43,356
2024-07-29	42.860	43.080	42.860	42.950	38.515	36,966
2024-07-26	42.640	42.920	42.640	42.680	38.273	20,503
2024-07-25	41.920	42.680	41.880	42.600	38.201	41,721
2024-07-24	42.265	42.265	41.820	41.840	37.520	164,469
2024-07-23	42.680	42.680	42.300	42.640	38.237	150,161
2024-07-22	42.760	43.160	42.640	42.790	38.371	77,687
2024-07-19	42.290	42.660	42.280	42.310	37.941	60,262
2024-07-18	41.900	42.620	41.860	42.360	37.986	36,066
2024-07-17	42.470	42.640	41.860	41.940	37.609	142,250
2024-07-16	42.950	43.020	41.940	42.220	37.860	211,043
2024-07-15	43.390	43.860	43.390	43.390	38.909	50,529
2024-07-12	43.720	43.840	43.340	43.710	39.196	60,867
2024-07-11	43.360	43.780	43.300	43.410	38.927	117,186
2024-07-10	42.770	43.360	42.700	43.210	38.748	5,402
2024-07-09	42.730	42.980	42.460	42.640	38.237	55,606
2024-07-08	42.740	43.040	42.680	42.790	38.371	20,562
2024-07-05	42.040	42.930	42.020	42.930	38.497	6,752
2024-07-04	42.090	42.160	41.920	42.080	37.735	20,893
2024-07-03	42.390	42.400	42.000	42.280	37.914	46,423
2024-07-02	43.000	43.000	42.460	42.560	38.165	7,392
2024-07-01	43.060	43.460	43.060	43.330	38.856	13,251
2024-06-28	42.540	42.840	42.460	42.650	38.246	30,243
2024-06-27	42.390	42.580	42.300	42.440	38.058	23,382
2024-06-26	42.920	43.280	42.380	42.380	38.004	116,026
2024-06-25	42.890	43.180	42.620	42.950	38.515	39,672
2024-06-24	42.070	43.000	41.220	42.770	38.353	24,697
2024-06-21	43.250	43.250	43.250	43.250	38.784	0
2024-06-20	42.800	43.420	42.800	43.250	38.784	351,960
2024-06-19	43.180	43.280	42.820	43.240	38.775	177,034
2024-06-18	42.930	43.280	42.840	42.980	38.542	32,985
2024-06-17	42.780	42.900	42.500	42.650	38.246	272,135
2024-06-14	42.510	42.740	42.460	42.460	38.075	22,332
2024-06-13	43.000	43.020	42.400	42.540	38.147	15,955
2024-06-12	42.650	43.260	42.500	43.000	38.560	66,178

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.6000 EUR
2026-04-02	0.6000 EUR
2025-10-16	1.1700 EUR
2025-04-03	1.1800 EUR
2024-10-22	1.1200 EUR
2024-04-15	1.1300 EUR
2023-04-06	2.1500 EUR
2022-04-07	2.0500 EUR
2021-04-09	1.9500 EUR
2020-04-03	1.8500 EUR
2019-04-04	1.7500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.