Helsinki - Delayed Quote
EUR
Evli Oyj (EVLI.HE)
20.70
-0.30
(-1.43%)
At close: November 6 at 6:29:53 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
21.20
21.20
20.50
20.70
20.70
12,542
Nov 5, 2026
22.00
22.00
20.90
21.00
21.00
8,794
Nov 4, 2026
21.90
22.20
21.80
21.80
21.80
5,108
Nov 3, 2026
22.00
22.30
21.80
21.80
21.80
5,172
Nov 2, 2026
22.20
22.20
21.60
22.10
22.10
7,781
Oct 30, 2026
22.60
22.60
22.20
22.40
22.40
2,897
Oct 29, 2026
23.10
23.10
22.40
22.40
22.40
7,983
Oct 28, 2026
23.40
23.70
22.80
23.20
23.20
4,478
Oct 27, 2026
23.00
23.50
23.00
23.40
23.40
3,088
Oct 26, 2026
23.50
23.50
23.00
23.00
23.00
3,539
Oct 23, 2026
23.60
23.60
22.90
23.50
23.50
6,027
Oct 22, 2026
23.50
23.60
23.20
23.60
23.60
4,906
Oct 21, 2026
24.20
24.20
23.30
23.60
23.60
4,334
Oct 20, 2026
24.40
24.60
23.80
24.20
24.20
5,662
Oct 19, 2026
24.00
24.40
23.70
24.40
24.40
3,064
Oct 16, 2026
24.10
24.20
23.70
24.10
24.10
1,894
Oct 15, 2026
23.60
24.00
23.40
24.00
24.00
4,441
Oct 14, 2026
23.70
24.10
23.70
23.90
23.90
4,039
Oct 13, 2026
24.10
24.10
23.60
23.60
23.60
22,884
Oct 12, 2026
23.40
24.10
23.40
23.80
23.80
3,942
Oct 9, 2026
23.90
24.40
23.30
23.30
23.30
5,777
Oct 8, 2026
23.80
24.00
23.50
23.90
23.90
1,311
Oct 7, 2026
23.70
23.80
23.40
23.80
23.80
2,187
Oct 6, 2026
23.80
24.00
23.60
23.60
23.60
875
Oct 5, 2026
23.60
23.80
23.40
23.70
23.70
4,328
Oct 2, 2026
23.70
24.00
23.70
23.70
23.70
1,331
Oct 1, 2026
23.60
24.00
23.60
23.70
23.70
2,928
Sep 30, 2026
24.00
24.20
23.60
23.60
23.60
5,232
Sep 29, 2026
24.50
24.50
23.90
23.90
23.90
5,227
Sep 28, 2026
24.50
25.00
24.40
24.40
24.40
2,004
Sep 25, 2026
24.70
24.80
24.50
24.50
24.50
2,272
Sep 24, 2026
24.50
25.10
24.30
24.30
24.30
6,007
Sep 23, 2026
24.40
24.80
24.40
24.40
24.40
8,649
Sep 22, 2026
24.60
24.60
24.30
24.30
24.30
2,430
Sep 21, 2026
24.50
24.60
24.40
24.40
24.40
6,641
Sep 18, 2026
24.70
25.00
24.40
24.40
24.40
10,647
Sep 17, 2026
24.20
24.60
23.90
24.30
24.30
1,753
Sep 16, 2026
24.10
24.50
24.05
24.10
24.10
6,277
Sep 15, 2026
24.30
24.30
23.80
23.80
23.80
2,590
Sep 14, 2026
24.50
24.50
24.00
24.30
24.30
2,592
Sep 11, 2026
24.40
24.60
24.30
24.50
24.50
2,539
Sep 10, 2026
24.40
24.70
24.40
24.40
24.40
178
Sep 9, 2026
24.30
24.60
24.30
24.40
24.40
2,538
Sep 8, 2026
24.50
24.70
24.30
24.30
24.30
3,959
Sep 7, 2026
24.60
24.70
24.10
24.30
24.30
3,899
Sep 4, 2026
24.50
24.60
24.40
24.50
24.50
1,892
Sep 3, 2026
24.70
24.70
24.40
24.40
24.40
3,091
Sep 2, 2026
24.70
24.90
24.50
24.70
24.70
56,650
Sep 1, 2026
24.90
25.00
24.80
24.80
24.80
6,009
Aug 31, 2026
25.20
25.30
24.80
24.80
24.80
4,472
Aug 28, 2026
25.00
25.30
24.60
25.20
25.20
1,790
Aug 27, 2026
25.50
25.50
25.00
25.10
25.10
3,935
Aug 26, 2026
25.40
25.60
25.20
25.20
25.20
3,253
Aug 25, 2026
25.50
25.60
25.40
25.40
25.40
1,065
Aug 24, 2026
25.10
25.60
24.90
25.50
25.50
4,734
Aug 21, 2026
25.10
25.50
25.00
25.30
25.30
2,836
Aug 20, 2026
25.20
25.40
25.00
25.00
25.00
1,800
Aug 19, 2026
25.50
25.70
25.10
25.10
25.10
1,497
Aug 18, 2026
25.30
25.80
25.00
25.10
25.10
16,607
Aug 17, 2026
24.90
25.30
24.90
25.20
25.20
4,970
Aug 14, 2026
25.10
25.10
24.70
25.00
25.00
101,444
Aug 13, 2026
24.80
25.10
24.80
24.90
24.90
886
Aug 12, 2026
24.50
24.80
24.50
24.80
24.80
2,149
Aug 11, 2026
24.90
25.30
24.10
24.70
24.70
3,356
Aug 10, 2026
24.90
24.90
24.60
24.80
24.80
1,283
Aug 7, 2026
24.70
25.40
24.60
24.90
24.90
4,296
Aug 6, 2026
24.70
25.00
24.60
25.00
25.00
4,729
Aug 5, 2026
25.00
25.00
24.70
24.70
24.70
2,225
Aug 4, 2026
24.90
25.00
24.60
24.80
24.80
1,425
Aug 3, 2026
25.00
25.00
24.50
24.50
24.50
2,011
Jul 31, 2026
25.10
25.10
24.80
24.90
24.90
590
Jul 30, 2026
24.50
25.10
24.50
24.70
24.70
332
Jul 29, 2026
24.60
25.00
24.50
24.50
24.50
1,313
Jul 28, 2026
24.80
24.80
24.40
24.60
24.60
2,051
Jul 27, 2026
24.40
25.10
24.40
24.40
24.40
1,772
Jul 24, 2026
24.10
24.40
24.10
24.40
24.40
1,708
Jul 23, 2026
24.50
24.50
24.10
24.10
24.10
1,587
Jul 22, 2026
24.50
24.70
24.20
24.50
24.50
3,923
Jul 21, 2026
24.40
24.40
24.00
24.20
24.20
1,183
Jul 20, 2026
24.30
24.40
23.90
23.90
23.90
5,185
Jul 17, 2026
24.60
24.70
24.40
24.40
24.40
2,386
Jul 16, 2026
24.90
25.00
24.60
24.60
24.60
1,578
Jul 15, 2026
24.90
25.00
24.70
24.80
24.80
2,076
Jul 14, 2026
25.30
25.30
24.70
24.90
24.90
1,801
Jul 13, 2026
25.00
25.30
24.80
25.30
25.30
2,778
Jul 10, 2026
25.10
25.20
24.90
25.00
25.00
978
Jul 9, 2026
25.20
25.40
23.60
24.90
24.90
11,927
Jul 8, 2026
25.60
25.60
25.00
25.00
25.00
4,165
Jul 7, 2026
24.40
25.60
24.40
25.40
25.40
6,711
Jul 6, 2026
24.30
25.10
24.30
24.40
24.40
7,275
Jul 3, 2026
24.20
24.40
23.90
24.10
24.10
2,723
Jul 2, 2026
23.70
24.30
23.70
23.90
23.90
1,244
Jul 1, 2026
24.90
24.90
23.70
23.70
23.70
3,327
Jun 30, 2026
24.00
24.70
24.00
24.60
24.60
1,034
Jun 29, 2026
24.10
24.30
23.80
24.00
24.00
2,798
Jun 26, 2026
24.40
24.40
24.00
24.10
24.10
1,692
Jun 25, 2026
24.50
24.70
24.40
24.40
24.40
3,635
Jun 24, 2026
23.90
24.50
23.90
24.20
24.20
3,482
Jun 23, 2026
23.20
23.80
23.00
23.80
23.80
4,288
Jun 22, 2026
23.40
23.90
23.30
23.30
23.30
3,246
Jun 18, 2026
24.10
24.40
23.30
23.60
23.60
3,736
Jun 17, 2026
24.20
24.60
24.00
24.20
24.20
3,317
Jun 16, 2026
24.80
24.90
24.30
24.30
24.30
1,174
Jun 15, 2026
24.50
25.20
24.50
24.70
24.70
6,687
Jun 12, 2026
24.80
24.80
24.10
24.20
24.20
1,978
Jun 11, 2026
25.10
25.10
24.60
24.80
24.80
2,169
Jun 10, 2026
24.70
25.20
24.70
25.00
25.00
6,568
Jun 9, 2026
24.40
24.60
24.10
24.40
24.40
3,500
Jun 8, 2026
24.30
24.50
24.10
24.50
24.50
2,005
Jun 5, 2026
24.50
24.50
24.10
24.10
24.10
2,137
Jun 4, 2026
23.40
24.60
23.20
24.40
24.40
9,867
Jun 3, 2026
23.60
23.60
23.10
23.40
23.40
2,691
Jun 2, 2026
23.50
23.80
23.30
23.40
23.40
1,127
Jun 1, 2026
23.30
23.80
23.30
23.70
23.70
2,873
May 29, 2026
23.60
24.00
23.50
23.50
23.50
6,323
May 28, 2026
23.70
24.00
23.60
23.70
23.70
5,409
May 27, 2026
23.70
23.80
23.30
23.50
23.50
4,196
May 26, 2026
23.00
23.70
23.00
23.60
23.60
5,147
May 25, 2026
23.20
23.40
23.00
23.00
23.00
38,110
May 22, 2026
23.10
23.30
22.80
23.00
23.00
11,290
May 21, 2026
22.70
23.00
22.40
23.00
23.00
3,378
May 20, 2026
22.20
22.50
21.80
22.30
22.30
3,793
May 19, 2026
22.20
22.50
22.00
22.50
22.50
1,394
May 18, 2026
22.00
22.30
21.90
22.00
22.00
1,140
May 15, 2026
21.90
22.40
21.90
22.10
22.10
2,596
May 13, 2026
22.40
22.40
21.60
21.70
21.70
3,715
May 12, 2026
22.50
22.80
22.20
22.20
22.20
3,877
May 11, 2026
23.10
23.50
22.50
22.50
22.50
2,994
May 8, 2026
23.30
23.30
22.90
22.90
22.90
2,147
May 7, 2026
23.40
23.40
23.20
23.30
23.30
2,711
May 6, 2026
23.30
23.50
23.10
23.30
23.30
5,990
May 5, 2026
23.00
23.30
22.90
23.20
23.20
2,558
May 4, 2026
22.90
23.20
22.30
23.00
23.00
8,711
Apr 30, 2026
23.10
23.30
22.90
23.00
23.00
4,143
Apr 29, 2026
23.10
23.30
22.80
23.10
23.10
3,703
Apr 28, 2026
23.40
23.70
23.00
23.00
23.00
46,519
Apr 27, 2026
23.50
24.10
23.20
23.30
23.30
7,163
Apr 24, 2026
23.30
23.70
23.10
23.20
23.20
12,023
Apr 23, 2026
23.00
24.00
22.70
23.30
23.30
6,827
Apr 22, 2026
23.40
23.70
23.20
23.20
23.20
6,663
Apr 21, 2026
23.50
23.90
23.30
23.50
23.50
7,157
Apr 20, 2026
23.60
24.00
23.40
23.50
23.50
7,001
Apr 17, 2026
23.10
23.50
23.10
23.50
23.50
2,448
Apr 16, 2026
23.20
23.60
23.00
23.10
23.10
1,887
Apr 15, 2026
23.30
23.50
22.80
22.80
22.80
4,300
Apr 14, 2026
23.70
24.00
23.10
23.20
23.20
7,007
Apr 13, 2026
23.20
23.80
23.00
23.30
23.30
4,478
Apr 10, 2026
23.40
24.20
23.40
23.50
23.50
7,163
Apr 9, 2026
22.80
23.40
22.80
23.30
23.30
6,353
Apr 8, 2026
22.60
22.80
22.20
22.60
22.60
4,568
Apr 7, 2026
22.40
22.60
22.10
22.10
22.10
6,243
Apr 2, 2026
22.40
22.70
22.00
22.20
22.20
2,860
Apr 1, 2026
22.60
22.90
22.50
22.70
22.70
5,741
Mar 31, 2026
21.90
22.50
21.90
22.50
22.50
6,953
Mar 30, 2026
22.00
22.10
21.50
21.90
21.90
4,365
Mar 27, 2026
22.30
22.50
22.20
22.20
22.20
9,018
Mar 26, 2026
22.10
22.40
22.10
22.20
22.20
16,025
Mar 25, 2026
20.70
22.40
20.70
22.00
22.00
19,566
Mar 24, 2026
21.10
21.10
19.90
20.20
20.20
6,311
Mar 23, 2026
20.60
21.30
20.00
21.20
21.20
18,266
Mar 20, 2026
21.80
22.40
20.90
20.90
20.90
8,149
Mar 19, 2026
22.20
22.60
21.60
21.60
21.60
17,420
Mar 18, 2026
1.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
22.90
22.90
22.10
22.10
22.10
17,088
Mar 17, 2026
24.20
24.50
23.80
24.00
22.77
26,494
Mar 16, 2026
23.60
24.60
23.60
24.10
22.86
12,741
Mar 13, 2026
23.70
23.80
23.60
23.60
22.39
4,870
Mar 12, 2026
23.60
23.80
23.10
23.70
22.49
7,633
Mar 11, 2026
23.70
23.90
23.50
23.70
22.49
13,707
Mar 10, 2026
23.70
24.10
23.50
23.60
22.39
6,248
Mar 9, 2026
23.20
23.70
23.10
23.30
22.11
6,908
Mar 6, 2026
24.10
24.80
23.50
23.80
22.58
9,538
Mar 5, 2026
24.20
24.40
23.70
23.70
22.49
5,824
Mar 4, 2026
24.00
24.70
23.90
24.20
22.96
3,963
Mar 3, 2026
24.30
24.70
23.70
24.00
22.77
5,375
Mar 2, 2026
24.60
24.60
23.90
24.00
22.77
10,531
Feb 27, 2026
24.40
25.00
24.40
24.80
23.53
3,907
Feb 26, 2026
24.90
25.20
24.40
24.40
23.15
3,725
Feb 25, 2026
24.60
24.60
24.40
24.60
23.34
1,831
Feb 24, 2026
24.90
25.10
24.40
24.60
23.34
2,144
Feb 23, 2026
24.40
25.60
24.20
24.90
23.62
11,973
Feb 20, 2026
23.40
24.80
23.20
24.50
23.24
10,412
Feb 19, 2026
23.60
23.80
23.20
23.30
22.11
5,633
Feb 18, 2026
23.60
23.60
23.30
23.60
22.39
6,459
Feb 17, 2026
23.50
23.90
23.30
23.30
22.11
6,228
Feb 16, 2026
24.00
24.70
23.20
23.50
22.30
18,145
Feb 13, 2026
24.50
25.00
23.80
24.00
22.77
6,831
Feb 12, 2026
24.90
25.20
24.20
24.30
23.05
6,698
Feb 11, 2026
25.50
25.50
25.00
25.10
23.81
5,503
Feb 10, 2026
25.60
25.60
25.00
25.10
23.81
6,101
Feb 9, 2026
25.10
25.60
24.80
25.60
24.29
6,584
Feb 6, 2026
25.40
25.60
25.10
25.10
23.81
3,490
Feb 5, 2026
25.90
25.90
25.30
25.50
24.19
6,218
Feb 4, 2026
25.50
26.00
25.30
25.90
24.57
8,586
Feb 3, 2026
26.00
26.00
25.40
25.50
24.19
8,176
Feb 2, 2026
25.80
26.20
25.30
25.50
24.19
9,277
Jan 30, 2026
25.60
26.40
25.40
26.30
24.95
8,005
Jan 29, 2026
25.80
26.00
25.50
25.60
24.29
3,681
Jan 28, 2026
26.50
26.50
25.60
25.80
24.48
9,427
Jan 27, 2026
24.90
27.50
24.90
26.50
25.14
23,520
Jan 26, 2026
24.80
25.20
24.80
25.10
23.81
4,415
Jan 23, 2026
25.00
25.10
24.50
24.60
23.34
4,446
Jan 22, 2026
24.30
25.20
24.30
24.80
23.53
10,945
Jan 21, 2026
23.50
23.90
23.40
23.90
22.68
3,500
Jan 20, 2026
23.60
23.60
23.20
23.50
22.30
6,509
Jan 19, 2026
23.40
23.70
23.20
23.60
22.39
5,796
Jan 16, 2026
23.70
23.80
23.40
23.70
22.49
858
Jan 15, 2026
23.50
24.00
23.30
23.40
22.20
3,749
Jan 14, 2026
23.70
24.00
23.30
23.30
22.11
3,487
Jan 13, 2026
23.90
23.90
23.40
23.60
22.39
4,760
Jan 12, 2026
24.30
24.30
23.70
23.80
22.58
5,782
Jan 9, 2026
24.40
24.50
24.10
24.10
22.86
2,281
Jan 8, 2026
24.30
24.40
23.90
24.40
23.15
3,735
Jan 7, 2026
23.60
24.80
23.60
24.50
23.24
5,694
Jan 5, 2026
23.30
23.80
22.80
23.50
22.30
6,500
Jan 2, 2026
22.60
23.40
22.60
23.20
22.01
3,814
Dec 30, 2025
22.10
22.60
22.10
22.60
21.44
3,131
Dec 29, 2025
22.10
22.30
21.80
22.10
20.97
5,287
Dec 23, 2025
22.00
22.30
22.00
22.00
20.87
1,333
Dec 22, 2025
22.40
22.50
21.80
22.00
20.87
3,321
Dec 19, 2025
22.40
23.00
22.00
22.30
21.16
6,223
Dec 18, 2025
22.00
22.40
21.90
22.40
21.25
1,360
Dec 17, 2025
21.80
22.10
21.80
22.00
20.87
2,291
Dec 16, 2025
22.00
22.10
21.70
21.70
20.59
2,396
Dec 15, 2025
22.60
22.60
21.80
21.80
20.68
4,241
Dec 12, 2025
22.10
22.50
22.00
22.10
20.97
4,775
Dec 11, 2025
22.20
22.40
21.80
22.20
21.06
5,216
Dec 10, 2025
21.80
22.50
21.80
22.20
21.06
5,279
Dec 9, 2025
22.50
22.50
21.60
21.80
20.68
2,954
Dec 8, 2025
21.90
22.40
21.90
22.40
21.25
3,331
Dec 5, 2025
22.20
22.20
21.60
21.90
20.78
1,079
Dec 4, 2025
22.50
22.50
21.60
21.60
20.49
5,436
Dec 3, 2025
22.00
22.50
22.00
22.10
20.97
2,143
Dec 2, 2025
22.10
22.40
22.00
22.30
21.16
1,236
Dec 1, 2025
22.30
22.30
22.10
22.30
21.16
470
Nov 28, 2025
21.90
22.40
21.60
22.40
21.25
2,060
Nov 27, 2025
22.10
22.10
21.80
21.90
20.78
1,233
Nov 26, 2025
21.60
22.40
21.60
21.90
20.78
2,600
Nov 25, 2025
22.00
22.00
21.50
21.60
20.49
3,044
Nov 24, 2025
21.80
21.90
21.60
21.60
20.49
1,520
Nov 21, 2025
22.00
22.10
21.50
21.50
20.40
1,989
Nov 20, 2025
21.80
22.40
21.80
21.80
20.68
3,143
Nov 19, 2025
22.00
22.50
21.60
21.70
20.59
1,729
Nov 18, 2025
22.40
22.40
21.60
22.00
20.87
2,746
Nov 17, 2025
22.10
22.70
22.10
22.50
21.35
2,425
Nov 14, 2025
22.60
22.60
21.80
21.90
20.78
6,672
Nov 13, 2025
22.70
22.70
22.40
22.50
21.35
1,361
Nov 12, 2025
22.30
22.60
22.10
22.50
21.35
3,895
Nov 11, 2025
21.90
22.40
21.90
22.10
20.97
7,089
Nov 10, 2025
21.30
21.90
21.30
21.60
20.49
3,346
Nov 7, 2025
21.40
21.40
21.30
21.30
20.21
1,379
Nov 6, 2025
21.60
21.60
21.30
21.40
20.30
2,174
