Elisa Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	56.160	56.240	55.489	55.560	46.633	67,581
2022-04-14	55.580	56.440	55.500	56.140	47.120	119,813
2022-04-13	55.620	55.880	55.380	55.580	46.650	843,050
2022-04-12	55.430	55.700	55.280	55.410	46.508	661,153
2022-04-11	54.880	55.540	54.880	55.430	46.524	1,263,500
2022-04-08	54.800	54.880	54.040	54.150	45.450	85,746
2022-04-07	54.190	54.700	54.180	54.310	45.584	72,841
2022-04-06	55.580	56.880	55.540	56.210	45.458	165,073
2022-04-05	55.520	55.920	55.200	55.480	44.868	89,424
2022-04-04	55.350	55.980	55.000	55.550	44.925	317,086
2022-04-01	54.780	55.160	54.620	54.810	44.326	48,145
2022-03-31	54.790	55.160	54.490	54.490	44.067	1,364,955
2022-03-30	54.630	54.842	54.280	54.660	44.205	58,555
2022-03-29	54.840	54.920	54.460	54.850	44.359	1,720,692
2022-03-28	53.940	54.640	53.940	54.260	43.881	710,730
2022-03-25	53.560	53.880	53.260	53.380	43.170	36,908
2022-03-24	52.840	53.540	52.580	53.340	43.137	56,446
2022-03-23	53.140	53.140	52.540	52.540	42.490	52,932
2022-03-22	52.900	53.180	52.554	52.830	42.725	73,196
2022-03-21	52.270	53.020	52.140	52.720	42.636	143,722
2022-03-18	52.090	52.220	51.640	52.150	42.175	439,453
2022-03-17	52.190	52.540	51.880	51.880	41.957	84,930
2022-03-16	51.930	52.460	51.420	51.820	41.908	427,714
2022-03-15	51.350	51.840	50.900	50.990	41.237	73,651
2022-03-14	50.795	51.660	50.582	51.320	41.504	103,680
2022-03-11	50.435	50.940	50.280	50.545	40.877	91,019
2022-03-10	50.010	51.020	49.730	50.715	41.014	121,810
2022-03-09	50.435	51.440	49.690	49.825	40.295	147,012
2022-03-08	49.375	50.160	49.230	49.700	40.194	68,807
2022-03-07	48.925	49.950	48.510	49.780	40.258	119,627
2022-03-04	49.425	49.860	49.090	49.715	40.206	479,596
2022-03-03	50.060	50.340	49.400	49.780	40.258	600,937
2022-03-02	49.140	50.260	48.760	50.040	40.469	146,926
2022-03-01	49.490	49.770	49.030	49.125	39.729	77,102
2022-02-28	48.860	49.620	48.860	49.530	40.056	514,567
2022-02-25	48.610	49.870	48.610	49.795	40.270	139,316
2022-02-24	48.895	49.500	48.030	48.475	39.203	84,349
2022-02-23	50.365	50.740	50.060	50.160	40.566	46,101
2022-02-22	49.995	50.380	49.799	50.000	40.436	39,333
2022-02-21	51.120	51.120	50.363	50.565	40.893	50,470
2022-02-18	50.755	51.200	50.600	50.745	41.039	53,599
2022-02-17	51.540	51.600	50.480	50.485	40.828	152,985
2022-02-16	51.560	51.720	51.220	51.530	41.674	102,996
2022-02-15	50.780	51.620	50.780	51.400	41.568	101,959
2022-02-14	51.340	51.340	50.160	50.250	40.638	110,951
2022-02-11	52.110	52.200	51.500	52.090	42.126	156,819
2022-02-10	52.470	52.680	52.120	52.530	42.482	36,396
2022-02-09	52.060	52.640	52.020	52.210	42.223	25,645
2022-02-08	52.140	52.460	51.820	52.340	42.329	145,005
2022-02-07	51.580	52.220	50.980	51.960	42.021	479,751
2022-02-04	52.610	52.653	51.519	51.620	41.746	171,915
2022-02-03	52.320	52.800	52.000	52.630	42.563	76,895
2022-02-02	52.440	52.640	51.540	51.950	42.013	338,964
2022-02-01	52.297	53.100	52.297	52.460	42.426	52,901
2022-01-31	51.560	52.200	51.560	52.090	42.126	288,165
2022-01-28	50.645	51.240	50.440	50.840	41.116	1,018,088
2022-01-27	50.595	50.960	49.080	50.140	40.549	287,157
2022-01-26	51.770	52.000	51.160	51.270	41.463	101,929
2022-01-25	51.470	52.280	51.400	51.920	41.989	705,129
2022-01-24	52.690	52.700	51.260	51.430	41.593	36,414

← NewerPage 20 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.