Australia markets close in 2 hours 42 minutes

eQ Oyj (EQV1V.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
13.45-0.25 (-1.82%)
At close: 06:29PM EEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202413.7513.7513.3513.4513.453,326
24 Apr 202413.3013.7513.3013.7013.707,578
23 Apr 202413.1013.3012.9013.1513.159,017
22 Apr 202413.5013.5013.1513.4513.452,261
19 Apr 202413.4013.5013.3013.5013.501,499
18 Apr 202413.3513.4013.1513.4013.403,455
17 Apr 202413.5513.7013.3013.3513.356,413
16 Apr 202413.7513.7513.5013.5513.552,920
15 Apr 202413.5013.8013.5013.8013.802,314
12 Apr 202413.8013.8013.7013.7013.70717
11 Apr 202413.7013.9013.6513.6513.652,831
10 Apr 202413.5513.9013.5513.7513.752,350
09 Apr 202413.6513.8513.6013.6013.602,365
08 Apr 202413.9513.9513.6013.6513.653,688
05 Apr 202413.9514.0013.7513.9013.904,867
04 Apr 202413.8014.0013.7513.8513.851,942
03 Apr 202413.5013.7513.5013.7513.751,959
02 Apr 202413.7013.7013.3513.5013.506,896
28 Mar 202413.7013.7013.4413.7013.702,788
27 Mar 202413.8613.8613.5013.6613.665,449
26 Mar 202413.5613.9013.3413.8613.869,874
25 Mar 202413.9613.9613.5013.5613.563,965
22 Mar 202414.1614.2013.9213.9813.983,096
22 Mar 20240.4 Dividend
21 Mar 202413.9414.2413.9214.1613.761,769
20 Mar 202414.0014.0413.8413.8413.452,800
19 Mar 202413.8614.0013.8014.0013.601,401
18 Mar 202413.9414.0613.7213.8613.474,604
15 Mar 202414.0014.0213.9013.9413.552,276
14 Mar 202413.9814.0413.9014.0213.621,598
13 Mar 202414.0214.0413.9013.9413.554,838
12 Mar 202414.1214.1214.0214.1013.701,244
11 Mar 202414.0014.1814.0014.1813.78600
08 Mar 202414.2614.2614.0014.1013.702,871
07 Mar 202414.2414.3014.0014.2613.865,021
06 Mar 202414.1414.3414.0414.2413.841,609
05 Mar 202414.3814.3813.9614.0013.603,779
04 Mar 202414.1614.3414.0414.0413.64891
01 Mar 202414.1014.2614.0814.1613.761,283
29 Feb 202414.0614.3213.9614.3213.927,209
28 Feb 202414.7415.3614.0414.0413.647,275
27 Feb 202414.3615.0214.3614.8214.404,164
26 Feb 202413.9414.4413.9214.4414.037,110
23 Feb 202414.0014.0413.9013.9413.552,517
22 Feb 202413.8614.0013.8613.9213.53986
21 Feb 202414.0414.0413.8213.8813.49898
20 Feb 202413.9014.0813.9013.9413.551,623
19 Feb 202414.2614.2614.0614.0613.661,837
16 Feb 202414.0814.2613.9014.2613.863,884
15 Feb 202414.0614.0813.9013.9613.571,908
14 Feb 202414.2814.2814.0014.0613.66810
13 Feb 202414.0014.3814.0014.1813.783,802
12 Feb 202413.8014.0813.7214.0013.607,449
09 Feb 202414.2614.3013.9013.9013.516,800
08 Feb 202413.9814.2413.9014.1213.725,075
07 Feb 202414.1814.1813.8014.0213.629,515
06 Feb 202414.6014.6814.1614.2413.8410,418
05 Feb 202414.5214.7014.5014.5414.131,624
02 Feb 202414.7614.7614.5014.7014.283,099
01 Feb 202414.7414.8814.7414.7614.34734
31 Jan 202414.8414.8814.7014.7014.281,679
30 Jan 202414.7214.9614.7014.7414.323,220
29 Jan 202414.8214.8414.6614.7014.283,467
26 Jan 202414.8614.9814.8014.8214.403,213
25 Jan 202414.8814.9614.7214.7814.364,214
24 Jan 202414.9015.1014.8614.8814.464,738
23 Jan 202415.1015.1014.8614.9014.483,451
22 Jan 202415.0015.0214.6614.8014.383,991
19 Jan 202414.9015.0414.7814.7814.36237
18 Jan 202414.8014.8614.6214.7614.342,358
17 Jan 202414.6615.0814.5214.8214.403,800
16 Jan 202414.9014.9614.7014.7214.3023,383
15 Jan 202415.0015.0014.8814.9014.481,678
12 Jan 202415.1615.2215.0215.0214.609,327
11 Jan 202415.6015.6015.1615.1614.739,016
10 Jan 202415.7415.7415.6815.6815.243,490
09 Jan 202415.3015.7815.2015.7415.302,506
08 Jan 202415.4015.4415.2015.4214.982,124
05 Jan 202415.4015.6015.1615.4415.0010,463
04 Jan 202415.7415.7615.3215.4014.969,570
03 Jan 202415.8015.9815.7215.9815.537,902
02 Jan 202415.5815.9815.5815.7815.333,220
29 Dec 202315.7016.2015.3415.4214.9815,475
28 Dec 202315.8416.1015.7215.7815.333,291
27 Dec 202315.4016.0415.4015.8215.373,343
22 Dec 202315.1815.4014.9015.4014.966,996
21 Dec 202315.1415.2615.0015.1814.754,949
20 Dec 202315.2815.2815.1015.1214.6914,511
19 Dec 202315.4815.4815.1215.1814.757,801
18 Dec 202315.0815.7415.0815.5415.103,404
15 Dec 202315.5015.5015.1215.1414.715,465
14 Dec 202314.9415.7014.9415.5015.069,198
13 Dec 202314.3014.9214.3014.9214.507,403
12 Dec 202313.9614.4013.9414.3013.9010,703
11 Dec 202314.0414.0813.9014.0013.605,050
08 Dec 202314.2414.3014.0014.1013.709,430
07 Dec 202314.3414.4414.0614.2413.846,773
05 Dec 202314.4614.5014.3614.3613.953,894
04 Dec 202314.7614.7614.3614.4614.054,119
01 Dec 202314.7014.7814.5014.7614.344,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...