Evli Pankki Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 19.600 | 19.700 | 19.350 | 19.700 | 16.643 | 2,895 |
| 2024-05-24 | 19.800 | 19.800 | 19.500 | 19.600 | 16.559 | 905 |
| 2024-05-23 | 19.550 | 19.850 | 19.550 | 19.800 | 16.728 | 1,235 |
| 2024-05-22 | 19.500 | 19.750 | 19.450 | 19.550 | 16.517 | 5,618 |
| 2024-05-21 | 19.800 | 19.800 | 19.550 | 19.750 | 16.686 | 337 |
| 2024-05-20 | 20.000 | 20.000 | 19.300 | 19.800 | 16.728 | 4,367 |
| 2024-05-17 | 19.800 | 20.100 | 19.800 | 20.000 | 16.897 | 3,532 |
| 2024-05-16 | 19.800 | 19.850 | 19.400 | 19.850 | 16.770 | 1,575 |
| 2024-05-15 | 19.400 | 19.750 | 19.350 | 19.750 | 16.686 | 8,754 |
| 2024-05-14 | 19.550 | 19.550 | 19.300 | 19.500 | 16.474 | 10,627 |
| 2024-05-13 | 19.400 | 19.550 | 19.100 | 19.550 | 16.517 | 3,125 |
| 2024-05-10 | 19.100 | 19.450 | 19.000 | 19.450 | 16.432 | 24,376 |
| 2024-05-08 | 19.000 | 19.200 | 18.950 | 19.100 | 16.136 | 25,144 |
| 2024-05-07 | 19.550 | 19.550 | 18.800 | 19.000 | 16.052 | 46,021 |
| 2024-05-06 | 19.650 | 19.650 | 19.350 | 19.600 | 16.559 | 662 |
| 2024-05-03 | 19.300 | 19.700 | 19.300 | 19.650 | 16.601 | 388 |
| 2024-05-02 | 19.600 | 19.600 | 19.450 | 19.500 | 16.474 | 1,070 |
| 2024-04-30 | 19.500 | 19.700 | 19.200 | 19.650 | 16.601 | 782 |
| 2024-04-29 | 19.750 | 19.750 | 19.200 | 19.500 | 16.474 | 2,054 |
| 2024-04-26 | 19.500 | 19.950 | 19.450 | 19.750 | 16.686 | 1,566 |
| 2024-04-25 | 19.750 | 19.750 | 18.950 | 19.450 | 16.432 | 5,772 |
| 2024-04-24 | 19.650 | 19.950 | 19.500 | 19.500 | 16.474 | 5,261 |
| 2024-04-23 | 19.650 | 19.850 | 19.600 | 19.650 | 16.601 | 14,473 |
| 2024-04-22 | 19.500 | 20.100 | 19.000 | 19.500 | 16.474 | 5,064 |
| 2024-04-19 | 19.400 | 19.500 | 19.200 | 19.500 | 16.474 | 2,731 |
| 2024-04-18 | 19.400 | 19.450 | 19.400 | 19.400 | 16.390 | 777 |
| 2024-04-17 | 19.300 | 19.950 | 19.300 | 19.350 | 16.348 | 3,010 |
| 2024-04-16 | 19.250 | 19.400 | 18.650 | 19.250 | 16.263 | 3,136 |
| 2024-04-15 | 18.800 | 19.350 | 18.700 | 19.300 | 16.305 | 1,392 |
| 2024-04-12 | 18.950 | 19.000 | 18.750 | 18.800 | 15.883 | 1,032 |
| 2024-04-11 | 19.200 | 19.250 | 18.900 | 18.900 | 15.967 | 195 |
| 2024-04-10 | 19.350 | 19.400 | 19.200 | 19.250 | 16.263 | 462 |
| 2024-04-09 | 19.400 | 19.400 | 18.900 | 19.100 | 16.136 | 7,044 |
| 2024-04-08 | 19.300 | 19.300 | 19.100 | 19.300 | 16.305 | 4,654 |
| 2024-04-05 | 19.450 | 19.450 | 19.000 | 19.000 | 16.052 | 1,119 |
| 2024-04-04 | 19.300 | 19.300 | 19.050 | 19.150 | 16.179 | 3,638 |
| 2024-04-03 | 19.000 | 19.500 | 19.000 | 19.200 | 16.221 | 544 |
| 2024-04-02 | 19.150 | 19.150 | 18.900 | 18.900 | 15.967 | 4,085 |
| 2024-03-28 | 18.350 | 19.000 | 18.350 | 18.800 | 15.883 | 1,998 |
| 2024-03-27 | 18.800 | 18.850 | 18.300 | 18.650 | 15.756 | 1,038 |
| 2024-03-26 | 18.650 | 19.000 | 18.650 | 18.750 | 15.841 | 10,555 |
| 2024-03-25 | 18.400 | 18.900 | 18.400 | 18.650 | 15.756 | 2,821 |
| 2024-03-22 | 18.000 | 18.700 | 18.000 | 18.500 | 15.630 | 3,318 |
| 2024-03-21 | 18.050 | 18.700 | 17.950 | 18.550 | 15.672 | 4,180 |
| 2024-03-20 | 18.400 | 18.650 | 18.000 | 18.100 | 15.292 | 6,597 |
| 2024-03-19 | 19.000 | 19.000 | 18.250 | 18.400 | 15.545 | 2,720 |
| 2024-03-18 | 19.250 | 19.250 | 18.900 | 18.950 | 16.010 | 1,199 |
| 2024-03-15 | 19.450 | 19.900 | 18.750 | 19.250 | 16.263 | 4,488 |
| 2024-03-14 | 20.500 | 20.800 | 20.100 | 20.700 | 16.508 | 7,657 |
| 2024-03-13 | 20.200 | 20.500 | 20.100 | 20.500 | 16.349 | 5,504 |
| 2024-03-12 | 20.300 | 20.400 | 19.900 | 20.400 | 16.269 | 4,140 |
| 2024-03-11 | 20.200 | 20.300 | 19.900 | 20.300 | 16.189 | 3,515 |
| 2024-03-08 | 20.200 | 20.200 | 19.850 | 20.200 | 16.109 | 3,734 |
| 2024-03-07 | 20.300 | 20.300 | 19.600 | 20.100 | 16.030 | 4,793 |
| 2024-03-06 | 19.450 | 20.500 | 19.450 | 20.100 | 16.030 | 13,497 |
| 2024-03-05 | 19.250 | 19.500 | 19.250 | 19.450 | 15.511 | 1,740 |
| 2024-03-04 | 19.850 | 19.850 | 19.100 | 19.250 | 15.352 | 2,974 |
| 2024-03-01 | 19.850 | 19.850 | 19.650 | 19.700 | 15.711 | 1,675 |
| 2024-02-29 | 19.400 | 19.900 | 19.400 | 19.550 | 15.591 | 1,125 |
| 2024-02-28 | 19.700 | 19.700 | 19.150 | 19.450 | 15.511 | 1,294 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-18 | 1.2300 EUR |
| 2026-02-18 | 1.2300 EUR |
| 2025-03-19 | 1.1800 EUR |
| 2024-03-15 | 1.1600 EUR |
| 2023-03-15 | 1.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.