Elisa Oyj (0I8Y.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

53.14

-0.06

(-0.11%)

As of 08:36AM BST. Market open.

Time period:

08 Jul 2023 - 08 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jul 2024	42.04	42.88	42.02	42.45	42.45	6,752
04 Jul 2024	42.09	42.16	41.92	42.05	42.05	20,893
03 Jul 2024	42.39	42.40	42.00	42.21	42.21	46,465
02 Jul 2024	43.01	43.00	42.46	42.46	42.46	7,392
01 Jul 2024	42.96	43.46	43.06	43.07	43.07	13,251
28 Jun 2024	42.54	42.84	42.46	42.84	42.84	30,243
27 Jun 2024	42.39	42.58	42.30	42.41	42.41	23,382
26 Jun 2024	42.92	43.28	42.38	42.53	42.53	116,026
25 Jun 2024	42.89	43.18	42.62	42.72	42.72	39,672
24 Jun 2024	42.07	43.00	41.22	42.78	42.78	24,697
21 Jun 2024	-	-	-	-	-	-
20 Jun 2024	42.75	43.42	42.80	43.09	43.09	351,961
19 Jun 2024	43.18	43.28	42.82	43.04	43.04	177,034
18 Jun 2024	42.93	43.28	42.84	43.07	43.07	32,985
17 Jun 2024	42.78	42.90	42.50	42.79	42.79	272,135
14 Jun 2024	42.51	42.74	42.46	42.59	42.59	22,332
13 Jun 2024	43.00	43.02	42.40	42.68	42.68	15,955
12 Jun 2024	42.65	43.26	42.50	43.05	43.05	66,178
11 Jun 2024	43.44	43.36	42.52	42.72	42.72	80,799
10 Jun 2024	43.54	44.00	43.30	43.61	43.61	39,070
07 Jun 2024	43.56	43.74	43.48	43.67	43.67	23,252
06 Jun 2024	43.66	43.72	43.28	43.70	43.70	335,779
05 Jun 2024	43.50	44.40	43.54	43.88	43.88	62,893
04 Jun 2024	43.32	43.42	42.78	43.10	43.10	19,193
03 Jun 2024	42.67	43.34	42.64	43.13	43.13	66,038
31 May 2024	41.95	42.80	41.62	42.25	42.25	501,625
30 May 2024	41.53	41.96	41.62	41.90	41.90	27,076
29 May 2024	41.26	41.70	41.10	41.38	41.38	67,735
28 May 2024	41.76	41.74	41.34	41.34	41.34	184,371
24 May 2024	41.85	41.84	41.56	41.70	41.70	54,713
23 May 2024	42.07	42.14	41.78	41.80	41.80	41,321
22 May 2024	41.94	42.16	41.82	41.96	41.96	7,977
21 May 2024	42.25	42.18	41.64	41.84	41.84	40,532
20 May 2024	42.56	42.68	42.26	42.38	42.38	155,049
17 May 2024	42.65	42.78	42.44	42.66	42.66	851,662
16 May 2024	41.98	42.94	41.94	42.66	42.66	16,176
15 May 2024	42.12	42.50	42.02	42.06	42.06	14,823
14 May 2024	42.02	42.04	41.76	42.04	42.04	16,518
13 May 2024	42.17	42.14	41.88	41.92	41.92	6,843
10 May 2024	42.18	42.62	42.10	42.14	42.14	15,073
09 May 2024	-	-	-	-	-	-
08 May 2024	41.87	42.26	41.86	41.96	41.96	29,484
07 May 2024	42.34	42.34	41.86	41.86	41.86	92,884
03 May 2024	42.03	42.80	42.16	42.12	42.12	8,713
02 May 2024	42.29	42.30	41.98	42.06	42.06	5,521
01 May 2024	-	-	-	-	-	-
30 Apr 2024	42.66	42.68	42.26	42.32	42.32	89,784
29 Apr 2024	42.74	42.98	42.54	42.84	42.84	16,958
26 Apr 2024	42.68	43.02	42.64	42.84	42.84	35,984
25 Apr 2024	42.97	42.86	42.44	42.73	42.73	46,279
24 Apr 2024	43.20	43.52	42.58	42.78	42.78	10,256
23 Apr 2024	43.14	43.42	43.08	43.18	43.18	536,172
22 Apr 2024	43.68	43.56	42.62	43.18	43.18	390,196
19 Apr 2024	41.34	42.82	40.40	42.14	42.14	63,667
18 Apr 2024	40.49	40.98	40.26	40.84	40.84	714,209
17 Apr 2024	40.42	40.82	40.40	40.61	40.61	15,531
16 Apr 2024	40.95	41.38	40.18	40.79	40.79	31,145
15 Apr 2024	41.02	41.24	40.76	41.01	41.01	35,469
15 Apr 2024	1.13 Dividend
12 Apr 2024	42.43	42.64	42.15	42.15	41.02	83,560
11 Apr 2024	42.94	43.04	42.18	42.72	41.57	37,617
10 Apr 2024	42.75	43.54	42.74	42.88	41.73	41,360
09 Apr 2024	42.04	42.18	41.68	42.00	40.87	1,825,407
08 Apr 2024	43.03	43.00	41.86	42.07	40.94	1,025,405
05 Apr 2024	42.30	43.14	42.30	42.54	41.40	57,827
04 Apr 2024	42.15	42.44	42.14	42.33	41.19	47,580
03 Apr 2024	41.44	41.74	41.38	41.60	40.49	166,009
02 Apr 2024	41.35	42.10	41.35	41.48	40.37	201,908
28 Mar 2024	41.62	41.73	41.21	41.34	40.23	58,510
27 Mar 2024	41.40	42.28	41.16	41.79	40.67	29,326
26 Mar 2024	42.76	42.95	42.37	42.78	41.63	26,572
25 Mar 2024	42.65	42.79	42.20	42.53	41.39	33,815
22 Mar 2024	42.40	42.71	42.25	42.63	41.49	15,510
21 Mar 2024	42.54	42.74	42.35	42.38	41.24	26,452
20 Mar 2024	42.33	42.56	42.23	42.32	41.19	31,574
19 Mar 2024	42.20	42.32	42.03	42.03	40.91	95,676
18 Mar 2024	42.12	42.22	41.86	42.11	40.98	48,203
15 Mar 2024	42.10	42.47	42.01	42.10	40.97	29,089
14 Mar 2024	42.57	42.80	41.96	42.40	41.26	20,910
13 Mar 2024	42.50	42.70	42.46	42.46	41.32	47,680
12 Mar 2024	42.81	42.98	42.53	42.53	41.39	15,629
11 Mar 2024	43.05	43.10	42.74	42.80	41.66	60,720
08 Mar 2024	42.65	43.05	42.45	42.68	41.54	4,627
07 Mar 2024	42.47	43.12	42.22	42.63	41.49	370,556
06 Mar 2024	42.49	42.71	42.34	42.46	41.33	57,197
05 Mar 2024	42.31	42.60	42.30	42.36	41.23	73,740
04 Mar 2024	42.02	42.55	41.90	42.41	41.28	48,269
01 Mar 2024	41.75	42.20	41.57	42.00	40.88	14,754
29 Feb 2024	41.85	41.83	41.21	41.66	40.54	639,387
28 Feb 2024	42.27	42.39	41.72	42.03	40.90	40,475
27 Feb 2024	42.38	42.62	41.83	42.14	41.01	18,287
26 Feb 2024	42.81	43.16	42.35	42.65	41.51	13,643
23 Feb 2024	42.63	42.85	42.22	42.82	41.67	112,468
22 Feb 2024	42.85	43.02	42.60	42.70	41.56	58,218
21 Feb 2024	42.65	42.84	42.62	42.70	41.56	21,168
20 Feb 2024	42.37	42.80	42.19	42.63	41.49	77,092
19 Feb 2024	42.33	42.66	42.19	42.45	41.32	60,650
16 Feb 2024	41.56	42.34	41.48	42.18	41.05	79,764
15 Feb 2024	41.25	41.62	41.24	41.48	40.37	27,750
14 Feb 2024	41.46	41.65	41.11	41.19	40.09	294,209
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,745.53-49.28(-0.42%)

NZD/USD0.6143-0.0005(-0.08%)

ALL ORDS8,012.20-57.90(-0.72%)

OIL82.54-0.62(-0.75%)

GOLD2,382.20-15.50(-0.65%)

Elisa Oyj (0I8Y.L)

NZX 50
11,745.53
-49.28(-0.42%)

NZD/USD
0.6143
-0.0005(-0.08%)

ALL ORDS
8,012.20
-57.90(-0.72%)

OIL
82.54
-0.62(-0.75%)

GOLD
2,382.20
-15.50(-0.65%)