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
12/11/2018
3,990.54
4,016.14
3,976.81
3,976.81
0
0.00
0
09/11/2018
4,032.87
4,032.87
3,983.53
3,988.52
0
0.00
0
08/11/2018
4,030.58
4,065.48
4,026.23
4,037.89
0
0.00
0
07/11/2018
3,999.50
4,037.59
3,999.50
4,029.21
0
0.00
0
06/11/2018
4,009.46
4,018.72
3,982.38
3,994.56
0
0.00
0
05/11/2018
4,019.32
4,034.83
3,993.83
4,007.90
0
0.00
0
02/11/2018
3,964.51
4,028.19
3,964.51
4,019.03
0
0.00
0
01/11/2018
3,958.89
4,003.00
3,939.12
3,950.13
0
0.00
0
31/10/2018
3,907.08
3,960.23
3,907.08
3,960.23
0
0.00
0
30/10/2018
3,900.87
3,913.28
3,856.81
3,903.57
0
0.00
0
29/10/2018
3,914.49
3,943.73
3,893.29
3,900.18
0
0.00
0
26/10/2018
3,861.39
3,919.20
3,829.58
3,913.31
0
0.00
0
25/10/2018
3,819.32
3,869.42
3,785.38
3,860.46
0
0.00
0
24/10/2018
3,841.04
3,875.59
3,811.38
3,823.81
0
0.00
0
23/10/2018
3,949.19
3,949.19
3,825.40
3,840.11
0
0.00
0
22/10/2018
3,977.11
4,012.96
3,946.36
3,954.84
0
0.00
0
19/10/2018
3,987.90
3,996.71
3,923.13
3,976.27
0
0.00
0
18/10/2018
4,029.08
4,064.68
3,989.02
3,989.56
0
0.00
0
17/10/2018
4,083.28
4,091.47
4,027.92
4,035.02
0
0.00
0
16/10/2018
3,983.05
4,084.30
3,983.05
4,082.26
0
0.00
0
15/10/2018
3,989.45
4,012.57
3,958.94
3,979.91
0
0.00
0
12/10/2018
3,977.34
4,035.46
3,977.34
3,985.25
0
0.00
0
11/10/2018
4,044.03
4,044.03
3,953.28
3,973.20
0
0.00
0
10/10/2018
4,150.13
4,167.24
4,057.90
4,058.80
0
0.00
0
09/10/2018
4,166.02
4,175.64
4,114.80
4,150.20
0
0.00
0
08/10/2018
4,203.97
4,208.13
4,164.23
4,165.98
0
0.00
0
05/10/2018
4,254.35
4,254.42
4,203.35
4,203.95
0
0.00
0
04/10/2018
4,280.53
4,291.24
4,246.73
4,255.09
0
0.00
0
03/10/2018
4,280.33
4,314.95
4,275.62
4,282.01
0
0.00
0
02/10/2018
4,312.24
4,312.35
4,265.08
4,277.75
0
0.00
0
01/10/2018
4,333.32
4,341.26
4,313.55
4,314.26
0
0.00
0
28/09/2018
4,379.90
4,379.90
4,317.08
4,337.90
0
0.00
0
27/09/2018
4,326.02
4,387.45
4,298.85
4,380.56
0
0.00
0
26/09/2018
4,347.32
4,350.90
4,311.93
4,325.12
0
0.00
0
25/09/2018
4,336.55
4,357.22
4,329.37
4,347.20
0
0.00
0
24/09/2018
4,351.86
4,351.86
4,311.25
4,336.24
0
0.00
0
21/09/2018
4,319.51
4,357.03
4,319.51
4,354.03
0
0.00
0
20/09/2018
4,304.49
4,322.13
4,300.06
4,313.27
0
0.00
0
19/09/2018
4,284.02
4,306.16
4,278.62
4,300.96
0
0.00
0
18/09/2018
4,272.54
4,289.90
4,261.63
4,283.37
0
0.00
0
17/09/2018
4,270.01
4,280.83
4,251.56
4,271.47
0
0.00
0
14/09/2018
4,236.52
4,272.99
4,236.52
4,271.21
0
0.00
0
13/09/2018
4,237.21
4,269.60
4,233.28
4,233.87
0
0.00
0
12/09/2018
4,238.60
4,262.46
4,220.14
4,238.10
0
0.00
0
11/09/2018
4,226.41
4,244.20
4,198.68
4,236.95
0
0.00
0
10/09/2018
4,215.77
4,247.04
4,212.32
4,226.18
0
0.00
0
07/09/2018
4,199.61
4,216.99
4,184.71
4,215.65
0
0.00
0
06/09/2018
4,231.02
4,244.84
4,197.65
4,197.65
0
0.00
0
05/09/2018
4,283.30
4,284.41
4,230.40
4,230.40
0
0.00
0
04/09/2018
4,346.90
4,356.81
4,270.56
4,285.65
0
0.00
0
03/09/2018
4,353.14
4,359.65
4,339.17
4,345.74
0
0.00
0
31/08/2018
4,383.58
4,383.58
4,353.20
4,353.74
0
0.00
0
30/08/2018
4,383.17
4,389.66
4,357.24
4,385.43
0
0.00
0
29/08/2018
4,386.50
4,403.99
4,375.67
4,386.53
0
0.00
0
28/08/2018
4,343.63
4,391.48
4,343.63
4,387.70
0
0.00
0
27/08/2018
4,299.07
4,339.97
4,299.07
4,339.97
0
0.00
0
24/08/2018
4,298.23
4,321.67
4,284.83
4,293.28
0
0.00
0
23/08/2018
4,287.82
4,310.32
4,285.31
4,297.75
0
0.00
0
22/08/2018
4,265.71
4,287.96
4,264.24
4,287.82
0
0.00
0
21/08/2018
4,240.34
4,276.35
4,230.98
4,265.69
0
0.00
0
20/08/2018
4,195.53
4,251.22
4,195.53
4,240.44
0
0.00
0
17/08/2018
4,186.72
4,211.82
4,175.95
4,194.51
0
0.00
0
16/08/2018
4,140.09
4,195.88
4,140.09
4,186.71
0
0.00
0
15/08/2018
4,208.22
4,217.74
4,129.21
4,136.24
0
0.00
0

Copyright Berlingske Media 2018  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.
 
14 November 2018 02:33:00
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20181109.5 - EUROWEB2 - 2018-11-14 03:33:00 - 2018-11-14 02:33:00 - 1000 - Website: OKAY