Elisa Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	55.620	56.900	55.400	56.200	45.453	521,183
2022-04-05	55.500	55.920	55.160	55.640	45.000	351,561
2022-04-04	55.360	55.960	54.980	55.500	44.887	258,233
2022-04-01	54.660	55.180	54.620	55.120	44.580	293,313
2022-03-31	54.820	55.180	54.500	54.620	44.175	401,511
2022-03-30	54.600	54.880	54.240	54.760	44.289	246,208
2022-03-29	55.000	55.020	54.380	54.520	44.094	232,315
2022-03-28	53.840	54.680	53.840	54.500	44.078	373,041
2022-03-25	53.520	53.920	53.220	53.680	43.415	250,380
2022-03-24	52.740	53.580	52.560	53.480	43.253	276,562
2022-03-23	53.080	53.260	52.500	52.740	42.655	277,246
2022-03-22	52.840	53.140	52.500	52.920	42.800	194,558
2022-03-21	52.220	53.080	52.120	52.820	42.719	218,876
2022-03-18	52.020	52.260	51.600	52.220	42.234	757,895
2022-03-17	52.240	52.580	51.800	52.160	42.186	327,810
2022-03-16	51.980	52.480	51.340	51.960	42.024	598,088
2022-03-15	51.560	51.840	50.860	51.360	41.539	339,434
2022-03-14	50.600	51.660	50.480	51.580	41.717	577,903
2022-03-11	50.400	50.940	50.280	50.280	40.665	336,006
2022-03-10	50.000	51.020	49.700	50.380	40.746	352,872
2022-03-09	50.440	51.440	49.680	49.780	40.261	553,709
2022-03-08	49.310	50.220	49.230	49.730	40.220	416,637
2022-03-07	48.980	49.950	48.440	49.560	40.083	499,142
2022-03-04	49.500	49.920	49.020	49.580	40.099	315,060
2022-03-03	50.060	50.300	49.390	49.720	40.212	352,585
2022-03-02	49.150	50.300	48.600	50.080	40.503	357,008
2022-03-01	49.500	49.820	48.880	49.290	39.865	310,183
2022-02-28	49.000	49.650	48.770	49.550	40.075	504,892
2022-02-25	48.270	49.890	48.200	49.780	40.261	282,659
2022-02-24	49.000	49.500	48.050	48.100	38.902	340,331
2022-02-23	50.320	50.780	50.060	50.080	40.503	188,906
2022-02-22	50.100	50.400	49.750	50.320	40.698	385,623
2022-02-21	51.200	51.200	50.320	50.860	41.134	186,612
2022-02-18	50.740	51.200	50.560	51.140	41.361	292,262
2022-02-17	51.500	51.820	50.480	50.680	40.989	159,196
2022-02-16	51.600	51.720	51.220	51.220	41.425	145,038
2022-02-15	50.680	51.620	50.660	51.460	41.620	297,311
2022-02-14	51.380	51.380	50.140	50.680	40.989	312,174
2022-02-11	52.000	52.240	51.440	51.920	41.992	208,741
2022-02-10	52.520	52.700	52.120	52.120	42.153	165,655
2022-02-09	52.080	52.620	51.940	52.300	42.299	167,270
2022-02-08	52.180	52.420	51.840	52.080	42.121	205,233
2022-02-07	51.640	52.220	50.980	52.180	42.202	273,502
2022-02-04	52.660	52.720	51.420	51.520	41.668	165,879
2022-02-03	52.420	52.800	52.000	52.540	42.493	230,432
2022-02-02	52.460	52.720	51.520	52.180	42.202	268,661
2022-02-01	52.280	53.160	52.180	52.400	42.380	318,650
2022-01-31	51.500	52.180	51.420	52.080	42.121	489,322
2022-01-28	50.560	51.380	50.380	51.160	41.377	377,235
2022-01-27	50.680	51.080	49.030	50.540	40.875	481,711
2022-01-26	51.720	51.980	51.160	51.220	41.425	284,384
2022-01-25	51.380	52.300	51.300	51.700	41.814	293,797
2022-01-24	52.720	52.720	51.180	51.380	41.555	299,824
2022-01-21	53.120	53.380	52.680	52.900	42.784	317,294
2022-01-20	53.800	54.060	53.300	53.440	43.221	192,775
2022-01-19	52.920	53.640	52.660	53.600	43.350	248,206
2022-01-18	52.440	53.200	52.320	53.060	42.914	232,542
2022-01-17	52.700	53.380	52.580	53.220	43.043	169,166
2022-01-14	52.780	53.280	52.420	52.520	42.477	315,359
2022-01-13	52.900	52.960	52.540	52.660	42.590	204,185

← NewerPage 20 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.