OMX Helsinki 25

History: OMX Helsinki 25

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
18/04/2019
4,117.28
4,155.83
4,113.98
4,150.67
0
0.00
0
17/04/2019
4,144.53
4,153.89
4,113.31
4,117.15
0
0.00
0
16/04/2019
4,168.53
4,178.20
4,130.99
4,145.22
0
0.00
0
15/04/2019
4,190.08
4,192.61
4,154.11
4,167.26
0
0.00
0
12/04/2019
4,172.16
4,189.10
4,158.90
4,187.86
0
0.00
0
11/04/2019
4,172.91
4,185.09
4,161.16
4,173.55
0
0.00
0
10/04/2019
4,186.42
4,188.84
4,151.18
4,171.93
0
0.00
0
09/04/2019
4,215.80
4,216.43
4,184.44
4,184.44
0
0.00
0
08/04/2019
4,247.72
4,249.13
4,206.62
4,216.42
0
0.00
0
05/04/2019
4,230.58
4,249.40
4,212.20
4,246.69
0
0.00
0
04/04/2019
4,234.75
4,242.01
4,203.31
4,232.15
0
0.00
0
03/04/2019
4,175.58
4,240.40
4,175.58
4,235.50
0
0.00
0
02/04/2019
4,128.35
4,183.45
4,124.09
4,172.41
0
0.00
0
01/04/2019
4,032.99
4,126.64
4,032.99
4,126.43
0
0.00
0
29/03/2019
4,057.27
4,061.27
4,012.76
4,030.84
0
0.00
0
28/03/2019
4,097.55
4,107.02
4,053.61
4,056.34
0
0.00
0
27/03/2019
4,104.34
4,120.51
4,086.43
4,097.65
0
0.00
0
26/03/2019
4,096.51
4,108.53
4,080.70
4,102.91
0
0.00
0
25/03/2019
4,121.73
4,128.47
4,085.65
4,096.31
0
0.00
0
22/03/2019
4,224.10
4,226.82
4,125.03
4,125.03
0
0.00
0
21/03/2019
4,224.55
4,228.80
4,195.93
4,222.51
0
0.00
0
20/03/2019
4,271.12
4,271.12
4,220.33
4,224.02
0
0.00
0
19/03/2019
4,245.36
4,285.33
4,241.45
4,278.36
0
0.00
0
18/03/2019
4,220.41
4,244.61
4,219.70
4,243.86
0
0.00
0
15/03/2019
4,196.55
4,222.93
4,189.23
4,217.60
0
0.00
0
14/03/2019
4,122.04
4,195.30
4,122.04
4,194.30
0
0.00
0
13/03/2019
4,132.15
4,132.15
4,107.62
4,123.46
0
0.00
0
12/03/2019
4,123.15
4,150.70
4,106.97
4,132.95
0
0.00
0
11/03/2019
4,077.33
4,119.42
4,077.33
4,119.23
0
0.00
0
08/03/2019
4,087.13
4,087.13
4,039.46
4,068.30
0
0.00
0
07/03/2019
4,121.84
4,123.48
4,086.00
4,090.42
0
0.00
0
06/03/2019
4,147.10
4,153.12
4,122.12
4,123.21
0
0.00
0
05/03/2019
4,160.77
4,172.92
4,131.47
4,145.97
0
0.00
0
04/03/2019
4,168.39
4,184.31
4,147.03
4,160.77
0
0.00
0
01/03/2019
4,077.42
4,172.72
4,077.42
4,164.46
0
0.00
0
28/02/2019
4,109.67
4,109.67
4,061.10
4,076.99
0
0.00
0
27/02/2019
4,125.85
4,126.18
4,091.89
4,110.36
0
0.00
0
26/02/2019
4,098.17
4,128.21
4,077.16
4,127.23
0
0.00
0
25/02/2019
4,070.30
4,115.16
4,070.30
4,099.63
0
0.00
0
22/02/2019
4,064.93
4,090.61
4,052.76
4,070.03
0
0.00
0
21/02/2019
4,111.46
4,114.24
4,059.74
4,065.47
0
0.00
0
20/02/2019
4,094.56
4,113.25
4,093.00
4,112.35
0
0.00
0
19/02/2019
4,138.51
4,144.21
4,084.22
4,094.29
0
0.00
0
18/02/2019
4,114.92
4,144.08
4,114.92
4,138.08
0
0.00
0
15/02/2019
4,102.40
4,129.58
4,090.86
4,114.61
0
0.00
0
14/02/2019
4,106.24
4,123.95
4,092.06
4,102.40
0
0.00
0
13/02/2019
4,104.06
4,104.06
4,104.06
4,104.06
0
0.00
0
12/02/2019
4,094.20
4,115.93
4,075.84
4,081.97
0
0.00
0
11/02/2019
4,066.88
4,104.92
4,066.88
4,094.32
0
0.00
0
08/02/2019
4,084.45
4,090.11
4,061.05
4,063.28
0
0.00
0
07/02/2019
4,123.07
4,145.49
4,083.49
4,083.60
0
0.00
0
06/02/2019
4,074.88
4,137.78
4,067.45
4,125.51
0
0.00
0
05/02/2019
4,027.90
4,079.32
4,022.39
4,076.10
0
0.00
0
04/02/2019
3,997.49
4,022.81
3,985.60
4,018.45
0
0.00
0
01/02/2019
3,980.82
4,014.96
3,963.74
3,995.99
0
0.00
0
31/01/2019
3,998.99
4,011.87
3,982.68
3,982.68
0
0.00
0
30/01/2019
4,040.39
4,042.47
4,002.86
4,023.10
0
0.00
0
29/01/2019
4,005.92
4,040.01
3,987.80
4,037.56
0
0.00
0
28/01/2019
4,053.12
4,055.98
3,995.90
4,005.92
0
0.00
0
25/01/2019
4,028.33
4,071.20
4,028.33
4,055.18
0
0.00
0
24/01/2019
4,004.47
4,042.16
4,003.79
4,025.15
0
0.00
0
23/01/2019
4,005.13
4,030.26
3,985.75
3,999.69
0
0.00
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
22 April 2019 07:16:21
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190410.2 - EUROWEB4 - 2019-04-22 08:16:21 - 2019-04-22 07:16:21 - 1000 - Website: OKAY