Elisa Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	49.365	49.400	48.930	49.295	43.029	77,231
2023-06-29	49.440	49.440	49.200	49.395	43.116	21,458
2023-06-28	49.540	49.780	49.440	49.625	43.317	78,648
2023-06-27	49.375	49.490	49.080	49.215	42.959	141,178
2023-06-26	49.140	49.390	49.000	49.110	42.868	38,869
2023-06-23	48.885	48.885	48.885	48.885	42.671	0
2023-06-22	49.170	49.170	48.790	48.885	42.671	42,448
2023-06-21	50.140	50.140	49.330	49.840	43.505	49,430
2023-06-20	50.480	50.480	50.020	50.415	44.007	180,596
2023-06-19	51.340	51.340	50.380	50.535	44.111	1,154,436
2023-06-16	50.820	51.270	50.600	50.735	44.286	255,323
2023-06-15	50.505	50.900	50.431	50.445	44.033	25,983
2023-06-14	50.355	50.860	50.080	50.645	44.207	60,302
2023-06-13	50.640	50.640	50.340	50.605	44.173	119,039
2023-06-12	50.940	50.940	50.540	50.860	44.395	17,678
2023-06-09	51.150	51.180	50.700	51.160	44.657	26,126
2023-06-08	51.340	51.340	50.880	51.300	44.779	36,015
2023-06-07	52.160	52.160	51.440	51.640	45.076	14,722
2023-06-06	52.410	52.600	51.970	51.970	45.364	20,697
2023-06-05	52.350	52.820	52.340	52.440	45.774	23,930
2023-06-02	52.630	52.980	51.940	52.720	46.019	34,245
2023-06-01	52.810	52.820	52.320	52.710	46.010	41,757
2023-05-31	52.620	53.100	52.100	52.580	45.897	190,131
2023-05-30	53.450	53.660	52.560	52.900	46.176	12,033
2023-05-26	53.530	53.860	53.260	53.650	46.831	38,782
2023-05-25	54.870	54.940	53.800	54.290	47.389	41,897
2023-05-24	54.700	54.700	54.340	54.630	47.686	29,530
2023-05-23	55.010	55.060	54.720	54.980	47.991	30,575
2023-05-22	55.260	55.720	54.900	55.430	48.384	28,370
2023-05-19	54.950	55.520	54.460	55.380	48.341	35,321
2023-05-18	55.100	55.100	55.100	55.100	48.096	0
2023-05-17	55.670	55.740	55.000	55.100	48.096	46,097
2023-05-16	55.750	55.760	55.400	55.710	48.629	18,699
2023-05-15	55.640	55.887	55.600	55.750	48.664	17,689
2023-05-12	55.960	55.980	55.420	55.750	48.664	18,018
2023-05-11	55.920	55.920	55.400	55.840	48.742	23,703
2023-05-10	56.100	56.120	55.580	56.010	48.891	31,250
2023-05-09	56.100	56.260	55.840	56.100	48.969	96,609
2023-05-05	56.060	56.264	55.717	56.020	48.899	16,835
2023-05-04	56.060	56.240	55.400	56.240	49.091	35,025
2023-05-03	55.930	56.180	55.780	55.990	48.873	27,962
2023-05-02	56.280	56.280	55.660	56.040	48.917	58,701
2023-04-28	56.220	56.520	56.040	56.310	49.152	24,669
2023-04-27	56.170	56.280	55.980	56.030	48.908	34,773
2023-04-26	55.840	56.500	55.840	56.070	48.943	77,875
2023-04-25	55.400	55.880	55.400	55.540	48.480	27,770
2023-04-24	55.310	55.560	55.100	55.480	48.428	43,668
2023-04-21	55.180	55.960	55.180	55.950	48.838	195,859
2023-04-20	53.770	55.460	53.060	55.360	48.323	189,300
2023-04-19	54.250	54.800	54.100	54.780	47.817	29,315
2023-04-18	54.640	54.700	54.100	54.670	47.721	395,138
2023-04-17	54.610	54.920	54.440	54.510	47.581	102,847
2023-04-14	54.820	55.080	54.460	54.490	47.564	24,948
2023-04-13	54.800	54.880	54.580	54.770	47.808	191,567
2023-04-12	54.480	54.860	54.420	54.490	47.564	50,900
2023-04-11	54.630	54.660	54.200	54.300	47.398	80,337
2023-04-06	53.980	54.600	53.760	54.370	47.459	10,429
2023-04-05	55.840	56.180	55.500	55.930	46.944	202,236
2023-04-04	55.790	56.080	55.740	55.860	46.885	2,417,700
2023-04-03	55.720	55.780	55.360	55.660	46.717	8,568

← NewerPage 15 of 22 · 1,269 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.