Elisa Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	44.930	44.930	43.680	43.955	38.368	36,338
2023-09-22	45.265	45.343	44.961	45.115	39.380	44,317
2023-09-21	45.775	46.010	45.360	45.690	39.882	144,549
2023-09-20	45.295	46.190	45.160	45.860	40.031	142,161
2023-09-19	44.830	45.210	44.820	44.980	39.263	83,401
2023-09-18	44.929	44.929	44.700	44.710	39.027	87,077
2023-09-15	44.810	45.380	44.800	44.800	39.105	79,850
2023-09-14	44.380	44.810	44.250	44.445	38.796	78,923
2023-09-13	44.540	44.620	44.110	44.495	38.839	25,587
2023-09-12	44.860	45.030	44.370	44.420	38.774	26,784
2023-09-11	44.785	45.050	44.539	44.565	38.900	58,554
2023-09-08	44.840	44.920	44.600	44.755	39.066	33,025
2023-09-07	44.905	45.080	44.570	44.810	39.114	34,173
2023-09-06	45.071	45.071	44.670	44.980	39.263	58,776
2023-09-05	44.965	45.210	44.880	44.915	39.206	58,689
2023-09-04	45.425	45.630	45.268	45.275	39.520	35,215
2023-09-01	45.165	45.630	45.151	45.310	39.551	68,073
2023-08-31	45.360	45.360	45.360	45.360	39.594	293,016
2023-08-30	45.310	45.310	44.890	44.930	39.219	59,775
2023-08-29	44.660	45.270	44.610	45.250	39.498	92,166
2023-08-25	44.450	44.740	44.380	44.395	38.752	41,308
2023-08-24	44.855	44.950	44.490	44.585	38.918	34,307
2023-08-23	44.700	45.060	44.700	44.790	39.097	54,417
2023-08-22	45.130	45.130	44.510	44.530	38.870	87,208
2023-08-21	45.525	45.650	45.100	45.290	39.533	33,485
2023-08-18	45.665	45.740	45.340	45.340	39.577	193,435
2023-08-17	46.030	46.030	45.540	45.605	39.808	64,038
2023-08-16	46.060	46.290	46.010	46.020	40.170	47,751
2023-08-15	46.445	46.500	46.090	46.445	40.541	57,200
2023-08-14	46.770	46.930	46.499	46.570	40.650	61,335
2023-08-11	46.880	47.360	46.720	46.730	40.790	64,980
2023-08-10	46.910	46.910	46.910	46.910	40.947	128,900
2023-08-09	46.370	46.690	46.370	46.495	40.585	36,834
2023-08-08	46.220	46.610	46.220	46.255	40.376	51,434
2023-08-07	46.270	46.325	46.000	46.150	40.284	18,208
2023-08-04	46.485	46.520	46.150	46.365	40.472	40,934
2023-08-03	46.830	46.830	46.440	46.630	40.703	102,694
2023-08-02	47.160	47.340	46.640	47.200	41.200	83,426
2023-08-01	47.520	47.880	47.189	47.300	41.288	52,413
2023-07-31	48.010	48.010	47.440	47.555	41.510	45,485
2023-07-28	48.065	48.280	48.000	48.150	42.030	115,461
2023-07-27	48.855	48.870	48.220	48.355	42.209	83,628
2023-07-26	48.770	48.830	48.280	48.755	42.558	875,956
2023-07-25	48.950	48.980	48.630	48.850	42.641	39,995
2023-07-24	48.790	49.470	48.750	49.470	43.182	943,666
2023-07-21	49.100	49.180	48.470	48.540	42.370	213,293
2023-07-20	48.860	49.160	48.660	48.845	42.636	44,312
2023-07-19	49.085	49.280	48.790	49.280	43.016	748,511
2023-07-18	49.290	49.290	48.680	48.980	42.754	28,166
2023-07-17	50.225	50.225	49.370	49.970	43.618	46,611
2023-07-14	48.350	49.370	48.350	48.955	42.732	149,739
2023-07-13	48.130	48.720	48.130	48.565	42.392	100,246
2023-07-12	47.450	47.960	47.150	47.830	41.750	107,122
2023-07-11	47.105	47.270	46.770	47.055	41.074	76,880
2023-07-10	47.690	47.690	47.140	47.500	41.462	79,879
2023-07-07	48.000	48.000	47.440	47.800	41.724	18,760
2023-07-06	48.085	48.690	47.930	48.285	42.147	49,400
2023-07-05	48.310	48.350	47.660	47.825	41.746	96,285
2023-07-04	48.485	48.680	48.310	48.365	42.217	36,144
2023-07-03	48.545	48.900	48.060	48.455	42.296	44,858

← NewerPage 14 of 22 · 1,262 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.