Elisa Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	48.100	48.950	48.100	48.630	40.820	272,523
2022-09-26	48.530	48.670	47.850	48.100	40.375	225,131
2022-09-23	49.100	49.380	48.300	48.560	40.761	144,476
2022-09-22	49.300	49.610	49.020	49.020	41.147	227,566
2022-09-21	49.500	50.060	49.370	49.620	41.651	229,035
2022-09-20	51.180	51.240	49.080	49.480	41.533	352,419
2022-09-19	51.680	51.860	50.900	51.180	42.960	264,640
2022-09-16	51.040	52.240	50.940	51.640	43.346	742,292
2022-09-15	51.280	51.620	50.980	51.180	42.960	242,181
2022-09-14	51.140	51.340	50.740	51.280	43.044	269,895
2022-09-13	51.320	51.680	51.000	51.160	42.943	249,281
2022-09-12	51.120	51.340	50.620	51.320	43.078	177,526
2022-09-09	51.120	51.300	50.600	51.120	42.910	185,905
2022-09-08	52.100	52.240	50.880	51.120	42.910	365,558
2022-09-07	52.040	52.380	51.760	52.020	43.665	248,522
2022-09-06	52.120	52.400	51.800	52.140	43.766	121,926
2022-09-05	52.840	52.860	51.880	52.120	43.749	150,458
2022-09-02	53.000	53.200	52.640	53.060	44.538	127,996
2022-09-01	53.240	53.260	52.180	53.160	44.622	284,932
2022-08-31	53.560	53.900	53.160	53.260	44.706	523,267
2022-08-30	53.600	54.200	53.400	53.400	44.824	216,089
2022-08-29	53.480	53.760	53.060	53.620	45.008	166,033
2022-08-26	54.540	54.780	53.680	53.680	45.059	204,492
2022-08-25	54.440	54.740	54.280	54.580	45.814	122,152
2022-08-24	53.960	54.660	53.700	54.440	45.697	217,412
2022-08-23	55.500	55.560	53.700	54.000	45.327	232,735
2022-08-22	55.460	55.860	55.200	55.580	46.653	219,535
2022-08-19	54.500	56.060	54.500	55.460	46.553	403,595
2022-08-18	53.340	54.360	53.340	54.360	45.629	270,916
2022-08-17	53.180	53.480	53.000	53.280	44.723	209,010
2022-08-16	52.700	53.180	52.680	53.180	44.639	152,076
2022-08-15	52.520	52.840	52.440	52.700	44.236	89,475
2022-08-12	52.960	53.120	52.520	52.520	44.085	246,610
2022-08-11	53.060	53.420	52.820	53.000	44.488	155,208
2022-08-10	53.540	53.800	52.800	52.940	44.437	189,613
2022-08-09	53.100	53.620	52.960	53.600	44.991	208,896
2022-08-08	53.240	53.300	52.760	53.120	44.589	195,704
2022-08-05	52.900	53.340	52.780	53.120	44.589	170,124
2022-08-04	52.720	53.040	52.300	52.920	44.421	214,907
2022-08-03	53.860	53.880	52.640	52.720	44.253	322,295
2022-08-02	54.140	54.540	54.000	54.000	45.327	188,416
2022-08-01	54.000	54.760	54.000	54.160	45.462	207,406
2022-07-29	54.000	54.340	53.880	54.040	45.361	504,551
2022-07-28	53.760	54.100	53.380	54.000	45.327	178,654
2022-07-27	54.460	54.920	53.640	53.740	45.109	365,211
2022-07-26	54.160	54.400	53.700	54.400	45.663	326,569
2022-07-25	52.860	54.240	52.820	54.180	45.478	272,761
2022-07-22	53.140	53.300	52.580	52.900	44.404	307,092
2022-07-21	52.780	53.500	52.680	53.200	44.656	195,069
2022-07-20	52.800	53.000	52.560	52.800	44.320	246,963
2022-07-19	53.180	53.260	52.600	52.760	44.286	200,073
2022-07-18	53.040	53.880	52.840	53.180	44.639	275,494
2022-07-15	53.660	53.660	52.140	53.040	44.521	295,862
2022-07-14	54.040	54.040	53.080	53.700	45.075	182,802
2022-07-13	54.060	54.080	53.320	54.040	45.361	197,315
2022-07-12	54.140	54.420	53.540	54.220	45.512	239,615
2022-07-11	54.140	54.440	53.640	54.140	45.445	195,404
2022-07-08	54.420	54.720	53.960	54.320	45.596	191,602
2022-07-07	53.660	54.380	53.660	54.340	45.613	311,149
2022-07-06	54.600	54.920	53.500	53.520	44.924	317,723

← NewerPage 18 of 21 · 1,257 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.