Helsinki - Delayed Quote EUR

Solteq Oyj (SOLTEQ.HE)

0.6420
-0.0260
(-3.89%)
At close: May 9 at 6:15:49 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.64400.65800.64000.64200.64205,458
May 8, 20250.65200.68600.64400.66800.66801,313
May 7, 20250.67400.67400.65000.65200.6520693
May 6, 20250.66600.68600.66000.67400.67402,757
May 5, 20250.67000.67000.64200.64200.64209,151
May 2, 20250.65000.68600.65000.67000.6700753
Apr 30, 20250.64200.67800.64000.65000.65004,869
Apr 29, 20250.68000.68000.62200.64200.642016,087
Apr 28, 20250.66400.68000.66400.67600.67603,832
Apr 25, 20250.66600.66600.66000.66400.66402,268
Apr 24, 20250.66800.67600.65800.65800.65802,630
Apr 23, 20250.69000.69000.64600.64600.64602,125
Apr 22, 20250.68600.68800.65000.66400.66404,715
Apr 17, 20250.63400.68800.63400.68600.68603,369
Apr 16, 20250.68800.68800.63200.63400.63405,823
Apr 15, 20250.67800.69000.67800.68800.68802,182
Apr 14, 20250.66600.68000.66600.67800.67802,090
Apr 11, 20250.64200.67000.64000.65200.65201,815
Apr 10, 20250.63200.63200.61400.62800.62801,455
Apr 9, 20250.62200.62200.60000.60000.60004,092
Apr 8, 20250.60000.64000.60000.62200.62204,161
Apr 7, 20250.64600.64600.58400.63600.636016,994
Apr 4, 20250.68800.68800.60400.64800.648023,795
Apr 3, 20250.69600.70400.65800.69800.69809,929
Apr 2, 20250.72000.72000.70400.70400.7040521
Apr 1, 20250.72800.72800.70200.72200.72207,916
Mar 31, 20250.74400.74400.70000.73200.73206,105
Mar 28, 20250.71400.77200.70000.73400.73408,763
Mar 27, 20250.70800.75000.70600.71400.71405,362
Mar 26, 20250.74800.74800.70200.71400.71403,711
Mar 25, 20250.77400.77800.74800.74800.74807,033
Mar 24, 20250.73800.77600.73800.77000.77005,299
Mar 21, 20250.74800.77000.73800.73800.73804,556
Mar 20, 20250.78000.80000.73800.76000.760034,337
Mar 19, 20250.74800.79800.72800.74200.742038,270
Mar 18, 20250.65400.72800.64000.72600.726040,434
Mar 17, 20250.58400.68400.58400.65000.650057,000
Mar 14, 20250.58200.59600.58200.59000.59009,415
Mar 13, 20250.58600.59000.58000.59000.59005,813
Mar 12, 20250.58400.59800.58200.58200.58202,660
Mar 11, 20250.58000.59000.58000.58400.58402,912
Mar 10, 20250.59800.59800.58000.58000.58009,815
Mar 7, 20250.59400.60000.58200.58400.58406,489
Mar 6, 20250.59000.59800.58600.59000.59001,982
Mar 5, 20250.58000.60400.58000.60400.604022,613
Mar 4, 20250.59800.59800.56800.58000.58002,969
Mar 3, 20250.58000.60000.56600.56800.568022,698
Feb 28, 20250.57200.58000.57200.58000.580067
Feb 27, 20250.57000.58200.56800.57200.57203,205
Feb 26, 20250.58600.58600.57000.57000.57004,831
Feb 25, 20250.58400.58600.57400.58600.58608,522
Feb 24, 20250.60000.60000.58400.58400.58402,783
Feb 21, 20250.60000.60200.58000.59800.59805,784
Feb 20, 20250.57200.59600.57200.59600.59601,692
Feb 19, 20250.58400.59800.57000.59200.592015,492
Feb 18, 20250.58400.60800.58000.58200.582024,959
Feb 17, 20250.60600.60600.58000.58000.58009,314
Feb 14, 20250.63600.63600.58600.60600.606013,154
Feb 13, 20250.63800.63800.59000.61200.612070,753
Feb 12, 20250.64400.64400.62200.63800.63801,864
Feb 11, 20250.60800.64400.60200.64400.64407,710
Feb 10, 20250.60400.64400.60400.61000.61005,826
Feb 7, 20250.61400.61400.59800.60400.604029,574
Feb 6, 20250.60000.64400.60000.64400.64408,320
Feb 5, 20250.62000.63400.61000.63400.63402,649
Feb 4, 20250.61600.62800.61400.62800.62803,286
Feb 3, 20250.63200.63200.63200.63200.6320-
Jan 31, 20250.63200.63200.62000.63200.63204,259
Jan 30, 20250.61000.63200.61000.63200.63204,458
Jan 29, 20250.62400.63200.60800.60800.60801,103
Jan 28, 20250.61200.62400.60600.62400.62401,779
Jan 27, 20250.61800.62800.61200.62000.62004,828
Jan 24, 20250.62600.62800.61400.62000.62004,967
Jan 23, 20250.64200.64200.61600.61800.618019,448
Jan 22, 20250.63600.64600.62200.64400.644022,643
Jan 21, 20250.60000.64000.59000.63800.638017,128
Jan 20, 20250.61000.61000.59400.60000.60009,120
Jan 17, 20250.59800.61600.59600.61600.61605,299
Jan 16, 20250.60000.62200.60000.60600.60602,418
Jan 15, 20250.62000.62000.60000.60000.600014,736
Jan 14, 20250.60800.62000.60000.62000.62009,949
Jan 13, 20250.61600.61600.60200.60400.60405,795
Jan 10, 20250.62600.62800.62000.62000.6200413
Jan 9, 20250.64000.64000.61000.63400.6340737
Jan 8, 20250.62200.66400.60800.61000.610010,833
Jan 7, 20250.64000.64000.60200.62200.62202,655
Jan 3, 20250.64000.64000.61000.64000.6400219
Jan 2, 20250.61000.62600.60000.62600.62606,245
Dec 30, 20240.62800.63800.59600.61000.610034,883
Dec 27, 20240.61800.64800.61000.62800.628032,353
Dec 23, 20240.58000.62000.58000.61800.618013,469
Dec 20, 20240.57200.60800.56600.60800.608030,126
Dec 19, 20240.58400.58800.57000.57200.572020,296
Dec 18, 20240.59400.59400.57000.58400.58408,893
Dec 17, 20240.58200.60600.58200.59600.596011,605
Dec 16, 20240.60000.60600.58000.59400.594034,749
Dec 13, 20240.59600.63000.59600.60000.60008,719
Dec 12, 20240.62200.62200.59600.60400.6040293
Dec 11, 20240.60400.62800.60400.61200.612017,696
Dec 10, 20240.61600.62000.60000.61600.61606,945
Dec 9, 20240.61000.63200.60600.61600.616018,648
Dec 5, 20240.62000.64000.61400.62000.620042,841
Dec 4, 20240.62600.65600.61600.62400.624015,020
Dec 3, 20240.62000.69000.59600.64000.640034,466
Dec 2, 20240.61800.62000.58400.61800.618028,127
Nov 29, 20240.59200.61600.58000.61600.616032,566
Nov 28, 20240.60000.61600.59000.59200.59201,441
Nov 27, 20240.61400.61400.58400.60000.600024,134
Nov 26, 20240.61000.62000.60400.61400.61405,593
Nov 25, 20240.61000.61600.60400.61000.61007,686
Nov 22, 20240.64200.64200.58200.61800.618026,306
Nov 21, 20240.63200.64200.63000.64200.64205,778
Nov 20, 20240.66800.66800.63000.63200.63203,999
Nov 19, 20240.66200.67200.66200.67200.67204,394
Nov 18, 20240.65000.70000.65000.66000.660030,977
Nov 15, 20240.60200.64600.59800.60600.60606,243
Nov 14, 20240.59800.61800.59800.61800.61801,103
Nov 13, 20240.60600.60600.57400.59800.598011,256
Nov 12, 20240.62000.62000.57000.61000.610023,469
Nov 11, 20240.61600.64600.61000.64200.64209,620
Nov 8, 20240.65000.65000.61400.61600.61602,895
Nov 7, 20240.61600.64800.61600.62200.62201,561
Nov 6, 20240.67200.67200.61200.61800.61803,623
Nov 5, 20240.67000.68400.62200.62200.62202,944
Nov 4, 20240.69000.69000.63600.65600.65608,722
Nov 1, 20240.63000.65800.62400.63400.63404,259
Oct 31, 20240.71000.71000.64000.66400.66405,901
Oct 30, 20240.68400.71800.65000.67000.670037,715
Oct 29, 20240.66200.69000.66000.66800.668055,918
Oct 28, 20240.65000.65800.61000.61000.610015,669
Oct 25, 20240.65200.68200.65000.65600.656069,404
Oct 24, 20240.58000.66000.58000.65000.650021,815
Oct 23, 20240.61400.67000.57000.58000.580030,994
Oct 22, 20240.63000.66000.61400.61400.61404,141
Oct 21, 20240.62400.65000.61800.63000.630013,867
Oct 18, 20240.61400.62000.61400.61800.61804,535
Oct 17, 20240.61800.61800.61200.61400.61403,751
Oct 16, 20240.62000.62000.61600.61800.61803,670
Oct 15, 20240.62200.64800.61800.62000.62003,557
Oct 14, 20240.63200.63200.61800.62200.62203,375
Oct 11, 20240.65000.65800.62600.63200.63207,092
Oct 10, 20240.61800.65000.61800.65000.650012,386
Oct 9, 20240.62000.62600.61600.61800.61804,223
Oct 8, 20240.62600.62600.61600.62000.62003,347
Oct 7, 20240.62600.63000.62000.62800.62804,661
Oct 4, 20240.63000.63600.62600.62600.626010,625
Oct 3, 20240.63600.64800.62800.63600.636014,917
Oct 2, 20240.63200.65000.63200.65000.65006,456
Oct 1, 20240.63400.65000.63400.64000.640012,829
Sep 30, 20240.63800.64800.62200.63200.632014,207
Sep 27, 20240.64000.65000.63200.64000.64006,585
Sep 26, 20240.65200.66800.63200.64000.64009,524
Sep 25, 20240.65400.65800.62400.63000.63005,914
Sep 24, 20240.61400.63000.60000.62600.626048,044
Sep 23, 20240.63400.63400.61600.61600.61603,730
Sep 20, 20240.62800.65000.62000.63400.63409,448
Sep 19, 20240.62000.65000.61600.62800.62806,658
Sep 18, 20240.61200.64800.61000.61000.610081,362
Sep 17, 20240.64600.64600.61200.61200.612017,787
Sep 16, 20240.69000.69000.61200.64000.640074,597
Sep 13, 20240.63200.70000.63200.65000.650026,913
Sep 12, 20240.63000.66000.61200.63000.63007,838
Sep 11, 20240.63600.65000.62400.62800.62808,788
Sep 10, 20240.64200.64800.63600.63600.63606,286
Sep 9, 20240.62200.66800.62200.63600.63605,289
Sep 6, 20240.64000.65000.62200.65000.650021,693
Sep 5, 20240.66000.66000.62000.64000.640039,637
Sep 4, 20240.65800.70000.61200.68400.684025,751
Sep 3, 20240.68000.68400.64200.65800.658025,344
Sep 2, 20240.69000.69000.67200.68000.68004,023
Aug 30, 20240.68000.70000.68000.69400.69404,973
Aug 29, 20240.67400.70000.67400.68000.68007,753
Aug 28, 20240.70000.70000.67200.67400.674017,371
Aug 27, 20240.69000.71000.67200.68400.684013,443
Aug 26, 20240.72000.72600.69200.71800.718011,659
Aug 23, 20240.72600.72600.69000.71000.710017,839
Aug 22, 20240.75200.75200.70000.72600.726018,929
Aug 21, 20240.76000.78000.74600.75200.75205,550
Aug 20, 20240.75600.76600.75600.76000.76008,182
Aug 19, 20240.78000.79000.75600.77000.77007,566
Aug 16, 20240.78000.81800.78000.78000.78001,436
Aug 15, 20240.81000.81000.77800.78000.78003,625
Aug 14, 20240.80200.81000.80000.81000.81009,178
Aug 13, 20240.78000.81800.75600.81000.81008,530
Aug 12, 20240.80000.80000.76600.77000.77005,246
Aug 9, 20240.76600.79800.76200.76400.76409,141
Aug 8, 20240.79000.79000.76600.76600.7660457
Aug 7, 20240.73800.80400.73800.76600.76606,998
Aug 6, 20240.73200.74400.73000.73800.73805,957
Aug 5, 20240.73400.76400.71000.74600.746016,014
Aug 2, 20240.82600.90000.76800.76800.768067,224
Aug 1, 20240.82400.82600.78000.79000.790014,530
Jul 31, 20240.80800.81800.80400.80600.80608,321
Jul 30, 20240.80200.82400.80200.80600.80602,071
Jul 29, 20240.80400.82400.80200.80200.80209,818
Jul 26, 20240.80200.82800.80200.80400.804015,319
Jul 25, 20240.81800.83000.80200.83000.83004,762
Jul 24, 20240.81600.82000.80200.81800.81806,972
Jul 23, 20240.81400.83800.81400.82800.82804,703
Jul 22, 20240.80200.84200.80200.81200.81206,667
Jul 19, 20240.84600.84600.81400.81400.81405,588
Jul 18, 20240.86200.86200.82200.84600.84605,224
Jul 17, 20240.88000.88000.86000.86200.86202,358
Jul 16, 20240.82000.88200.80000.85600.856014,630
Jul 15, 20240.83800.87600.82200.82200.82205,921
Jul 12, 20240.87600.87600.81600.83600.83609,100
Jul 11, 20240.90000.92800.86000.86000.860011,732
Jul 10, 20240.90000.90000.86200.86600.86609,601
Jul 9, 20240.90200.91800.87400.89200.892014,088
Jul 8, 20240.92000.94000.90600.90600.906010,158
Jul 5, 20240.95400.95600.86400.90600.906055,479
Jul 4, 20240.98200.98400.94200.97400.974059,591
Jul 3, 20240.91000.98600.91000.98200.9820147,237
Jul 2, 20240.90000.90400.88200.90000.900029,393
Jul 1, 20240.83400.91600.83200.86400.864065,480
Jun 28, 20240.89200.89800.78600.83200.832068,898
Jun 27, 20240.92000.96000.88000.89000.890093,151
Jun 26, 20240.77000.93000.77000.89800.8980155,895
Jun 25, 20240.62800.75000.62800.75000.7500127,333
Jun 24, 20240.56800.64800.55600.62200.622020,649
Jun 20, 20240.56800.56800.55800.55800.558012,644
Jun 19, 20240.55600.58000.55600.56600.56602,547
Jun 18, 20240.58000.60400.58000.58200.58205,282
Jun 17, 20240.58000.60200.58000.58000.58005,352
Jun 14, 20240.57600.57600.56200.56800.56806,139
Jun 13, 20240.56000.59000.55600.59000.590012,041
Jun 12, 20240.56800.57000.54200.55400.55407,536
Jun 11, 20240.57000.59000.55200.56800.568015,602
Jun 10, 20240.59200.59200.57000.58000.58006,288
Jun 7, 20240.59000.59200.56200.59200.592033,065
Jun 6, 20240.59000.59000.57600.59000.59005,435
Jun 5, 20240.58200.59400.58200.59400.59405,019
Jun 4, 20240.58800.58800.58200.58200.582066
Jun 3, 20240.60000.60800.57800.57800.57808,432
May 31, 20240.59400.62200.59000.59600.596017,101
May 30, 20240.58800.58800.57000.58200.582010,557
May 29, 20240.58800.59000.56200.58000.580023,144
May 28, 20240.59400.60000.59000.59000.59007,107
May 27, 20240.60400.61000.58200.59400.594016,433
May 24, 20240.60400.60400.59800.60400.60407,732
May 23, 20240.62400.62600.60200.60200.60208,036
May 22, 20240.63400.64000.61000.62600.626011,166
May 21, 20240.64000.64200.63400.63400.63402,974
May 20, 20240.64800.65000.64000.64000.64009,465
May 17, 20240.63600.64000.63600.64000.64004,053
May 16, 20240.63800.63800.62000.63400.63407,350
May 15, 20240.62200.63800.61800.61800.61805,940
May 14, 20240.61200.62800.61200.61800.61801,078
May 13, 20240.61000.61000.60200.61000.61006,779
May 10, 20240.60800.61000.60000.61000.61004,132