Elisa Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	54.360	54.860	54.220	54.500	45.747	226,272
2022-07-04	54.360	54.660	54.280	54.280	45.562	124,627
2022-07-01	53.600	54.360	53.280	54.160	45.462	257,919
2022-06-30	53.780	53.840	52.820	53.620	45.008	400,803
2022-06-29	53.480	54.260	53.400	53.980	45.310	321,365
2022-06-28	53.280	54.200	53.220	53.700	45.075	275,420
2022-06-27	51.980	53.380	51.960	53.380	44.807	400,224
2022-06-23	52.340	52.680	51.720	52.000	43.648	381,431
2022-06-22	51.400	52.460	51.180	52.380	43.967	278,858
2022-06-21	52.180	52.200	51.300	51.300	43.061	157,241
2022-06-20	51.640	51.920	51.280	51.920	43.581	195,422
2022-06-17	51.780	51.820	51.280	51.460	43.195	849,632
2022-06-16	52.120	52.280	51.420	51.660	43.363	248,155
2022-06-15	52.300	52.860	52.140	52.140	43.766	335,205
2022-06-14	52.800	53.340	52.340	52.520	44.085	350,201
2022-06-13	52.640	53.160	52.520	52.800	44.320	324,867
2022-06-10	53.000	53.060	52.320	52.820	44.337	333,041
2022-06-09	52.900	53.180	52.560	53.060	44.538	282,202
2022-06-08	52.920	53.140	52.700	52.860	44.370	220,664
2022-06-07	53.400	53.520	52.540	53.000	44.488	267,829
2022-06-06	53.560	53.560	52.780	53.480	44.891	195,796
2022-06-03	53.500	53.700	53.280	53.420	44.840	93,135
2022-06-02	53.000	53.640	53.000	53.360	44.790	234,307
2022-06-01	52.880	53.340	52.620	52.860	44.370	290,785
2022-05-31	53.240	53.340	52.540	52.700	44.236	1,013,441
2022-05-30	54.040	54.460	53.420	53.500	44.908	338,598
2022-05-27	54.400	54.500	54.000	54.040	45.361	372,436
2022-05-25	54.500	54.980	54.280	54.460	45.713	187,829
2022-05-24	53.800	54.620	53.480	54.420	45.680	206,485
2022-05-23	53.900	54.040	53.380	53.880	45.227	203,451
2022-05-20	53.300	53.900	53.000	53.760	45.126	229,954
2022-05-19	53.240	53.340	52.840	53.060	44.538	294,766
2022-05-18	54.400	54.500	53.300	53.300	44.740	346,557
2022-05-17	54.400	54.480	53.680	54.400	45.663	186,210
2022-05-16	53.720	54.180	53.540	54.160	45.462	159,881
2022-05-13	54.060	54.220	53.600	53.920	45.260	203,623
2022-05-12	53.500	54.280	53.360	53.980	45.310	298,981
2022-05-11	54.180	54.500	53.120	53.740	45.109	259,057
2022-05-10	53.600	54.500	53.440	54.180	45.478	360,440
2022-05-09	54.120	54.340	53.420	53.600	44.991	261,336
2022-05-06	54.720	55.400	53.760	54.260	45.545	278,453
2022-05-05	55.220	55.620	54.760	54.760	45.965	286,785
2022-05-04	55.000	55.500	54.420	55.180	46.318	304,139
2022-05-03	55.800	56.120	55.340	55.940	46.956	275,130
2022-05-02	55.680	56.720	50.120	55.860	46.889	480,273
2022-04-29	56.300	56.300	55.600	55.760	46.805	295,019
2022-04-28	56.280	56.440	55.900	56.300	47.258	331,115
2022-04-27	55.820	56.760	55.320	56.320	47.275	342,226
2022-04-26	55.000	56.160	54.800	55.820	46.855	478,402
2022-04-25	53.860	55.160	53.800	55.020	46.183	291,535
2022-04-22	54.100	54.260	52.480	54.240	45.529	452,857
2022-04-21	55.300	55.300	54.280	54.320	45.596	382,102
2022-04-20	55.520	55.700	54.900	55.100	46.251	390,069
2022-04-19	56.280	56.360	55.500	55.500	46.586	322,685
2022-04-14	55.500	56.460	55.360	56.380	47.325	390,150
2022-04-13	55.660	56.000	55.340	55.540	46.620	283,617
2022-04-12	55.380	55.760	55.240	55.640	46.704	286,102
2022-04-11	54.700	55.560	54.700	55.520	46.603	317,460
2022-04-08	54.720	55.000	53.980	54.740	45.948	459,419
2022-04-07	54.140	54.720	54.140	54.440	45.697	393,488

← NewerPage 19 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.