Elisa Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	53.340	53.665	52.220	53.090	44.560	56,482
2022-07-14	53.880	53.880	53.120	53.740	45.106	48,020
2022-07-13	54.065	54.065	53.340	53.970	45.299	47,547
2022-07-12	53.950	54.440	53.520	54.300	45.576	63,513
2022-07-11	54.060	54.360	53.620	53.840	45.190	146,881
2022-07-08	54.410	54.700	54.020	54.240	45.526	77,823
2022-07-07	53.850	54.380	53.680	53.920	45.257	82,946
2022-07-06	54.690	54.920	53.520	53.970	45.299	65,158
2022-07-05	54.480	54.860	54.260	54.340	45.609	47,721
2022-07-04	54.280	54.620	54.280	54.540	45.777	247,865
2022-07-01	53.510	54.330	53.300	53.900	45.240	61,069
2022-06-30	53.620	53.620	52.860	53.220	44.669	116,946
2022-06-29	53.510	54.132	53.460	54.020	45.341	114,792
2022-06-28	53.280	54.200	53.280	53.770	45.131	113,214
2022-06-27	52.040	53.400	51.960	53.280	44.720	81,158
2022-06-24	51.990	51.990	51.990	51.990	43.637	0
2022-06-23	52.270	52.680	51.760	51.990	43.637	191,342
2022-06-22	51.590	52.420	51.220	52.380	43.964	132,227
2022-06-21	52.150	52.240	51.300	51.540	43.259	262,108
2022-06-20	51.780	51.930	51.320	51.750	43.436	48,631
2022-06-17	51.790	51.792	51.340	51.510	43.234	114,962
2022-06-16	52.090	52.100	51.440	51.560	43.276	36,733
2022-06-15	52.160	52.780	52.140	52.720	44.250	200,141
2022-06-14	52.760	53.300	52.380	52.430	44.006	102,997
2022-06-13	52.570	53.080	52.540	52.810	44.325	272,104
2022-06-10	52.910	52.980	52.360	52.910	44.409	96,563
2022-06-09	52.920	53.200	52.620	53.000	44.485	59,424
2022-06-08	52.950	53.100	52.700	52.980	44.468	40,581
2022-06-07	53.290	53.460	52.580	52.820	44.334	35,012
2022-06-06	53.530	53.530	53.100	53.530	44.930	37,133
2022-06-01	52.940	53.320	52.640	52.640	44.183	35,526
2022-05-31	53.240	53.240	52.580	53.090	44.560	162,951
2022-05-30	54.230	54.400	53.480	53.660	45.039	54,758
2022-05-27	54.360	54.500	54.040	54.260	45.542	105,960
2022-05-26	54.670	54.670	54.670	54.670	45.886	0
2022-05-25	54.470	54.742	54.240	54.670	45.886	30,712
2022-05-24	53.730	54.440	53.500	54.180	45.475	37,424
2022-05-23	53.850	54.020	53.400	53.860	45.207	28,542
2022-05-20	53.230	53.860	53.040	53.340	44.770	84,473
2022-05-19	53.160	53.260	52.860	53.150	44.611	165,020
2022-05-18	54.200	54.440	53.300	53.350	44.779	391,799
2022-05-17	54.300	54.460	53.680	54.200	45.492	51,961
2022-05-16	53.700	54.180	53.480	53.720	45.089	90,613
2022-05-13	53.960	54.200	53.700	53.970	45.299	26,380
2022-05-12	53.590	54.240	53.340	54.100	45.408	227,380
2022-05-11	54.160	54.520	53.160	53.770	45.131	292,261
2022-05-10	53.550	54.500	53.480	54.040	45.358	119,872
2022-05-09	54.100	54.320	53.440	53.440	44.854	37,284
2022-05-06	54.700	55.180	53.800	53.900	45.240	121,180
2022-05-05	55.270	55.640	54.760	54.950	46.121	62,754
2022-05-04	54.860	55.440	54.580	55.180	46.314	70,099
2022-05-03	55.790	56.120	55.360	55.790	46.826	98,510
2022-04-29	56.250	56.260	55.660	56.240	47.204	675,291
2022-04-28	56.400	56.400	55.960	56.400	47.338	68,302
2022-04-27	55.810	56.700	55.601	56.340	47.288	119,114
2022-04-26	54.980	56.160	54.980	56.130	47.112	584,467
2022-04-25	53.900	55.180	53.880	54.730	45.937	349,122
2022-04-22	54.170	54.240	52.720	53.930	45.265	163,665
2022-04-21	55.260	55.320	54.320	54.740	45.945	96,831
2022-04-20	55.560	55.700	54.960	55.100	46.247	99,134

← NewerPage 19 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.