Elisa Oyj (ELISA.HE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -5.7% vs the 50-day and -12.6% vs the 200-day average, 24.8% below the 52-week high and +5.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Elisa Oyj trades 5.7% below its 50-day and 12.6% below its 200-day moving average. (as of 2026-10-30)

Elisa provides telecommunications and ICT services in Finland and other markets, split into a Consumer Customers segment and a Corporate Customers segment. It sells fixed and mobile subscriptions, cable television and entertainment services to households, and IT, communications and industrial software to businesses under the Elisa IndustrIQ brand, covering supply chain planning, manufacturing execution and network analytics tools.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ELISA.HE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	32.70	33.54	32.70	33.54	+3.01%	522,641
2026-10-29	32.14	32.64	32.14	32.56	+1.56%	467,135
2026-10-28	31.76	32.18	31.68	32.06	+0.12%	653,417
2026-10-27	32.14	32.20	31.78	32.02	-0.37%	529,433
2026-10-26	32.58	32.74	32.00	32.14	-1.35%	650,906
2026-10-23	33.84	34.00	32.52	32.58	-5.89%	711,237
2026-10-22	34.18	34.98	34.18	34.62	+1.29%	582,095
2026-10-21	34.02	34.82	33.46	34.18	-4.31%	946,876
2026-10-20	35.82	35.92	35.56	35.72	+0.00%	730,520
2026-10-19	35.62	35.80	35.44	35.72	+0.28%	405,338
2026-10-16	35.34	35.78	35.32	35.62	+0.51%	606,156
2026-10-15	35.24	35.86	34.92	35.44	+1.43%	774,532
2026-10-14	34.58	34.94	34.42	34.94	+1.04%	531,094
2026-10-13	34.62	34.88	34.42	34.58	-0.12%	407,081
2026-10-12	34.70	34.90	34.20	34.62	-0.23%	411,170
2026-10-09	34.76	35.46	34.54	34.70	-1.92%	566,391
2026-10-08	35.34	35.96	35.34	35.38	-0.06%	474,150
2026-10-07	35.20	35.68	35.16	35.40	+1.67%	653,680
2026-10-06	36.16	36.22	34.82	34.82	-3.33%	814,741
2026-10-05	36.56	36.74	36.02	36.02	-1.48%	479,557
2026-10-02	35.98	36.92	35.98	36.56	+1.67%	381,058
2026-10-01	36.24	36.42	35.94	35.96	-0.77%	375,553
2026-09-30	36.52	36.66	36.22	36.24	-0.60%	419,937
2026-09-29	36.76	36.76	36.10	36.46	-0.82%	414,693
2026-09-28	37.20	37.28	36.76	36.76	-0.16%	345,867
2026-09-25	36.88	37.28	36.70	36.82	-0.59%	339,726
2026-09-24	37.80	37.80	37.04	37.04	-1.44%	469,916
2026-09-23	36.80	37.58	36.74	37.58	+1.73%	522,314
2026-09-22	37.48	37.64	36.94	36.94	-1.44%	428,933
2026-09-21	36.62	37.50	36.42	37.48	+1.85%	454,693
2026-09-18	38.16	38.16	36.80	36.80	-4.42%	2,012,532
2026-09-17	38.48	38.58	38.18	38.50	+1.00%	432,916
2026-09-16	37.80	38.24	37.48	38.12	+0.47%	338,218
2026-09-15	36.68	37.94	36.64	37.94	+3.10%	569,523
2026-09-14	36.80	37.12	36.60	36.80	-0.05%	427,300
2026-09-11	36.80	37.24	36.70	36.82	+0.33%	371,621
2026-09-10	37.10	37.50	36.70	36.70	-1.08%	444,945
2026-09-09	36.10	37.16	36.10	37.10	+2.54%	704,585
2026-09-08	35.72	36.18	35.62	36.18	+1.97%	398,938
2026-09-07	35.46	35.76	35.36	35.48	+0.06%	294,892
2026-09-04	35.40	35.56	34.98	35.46	-0.78%	319,699
2026-09-03	35.94	36.30	35.60	35.74	-0.22%	362,702
2026-09-02	35.52	35.92	35.38	35.82	+0.84%	413,442
2026-09-01	35.32	35.72	35.22	35.52	+1.02%	478,461
2026-08-31	36.28	36.34	35.16	35.16	-2.77%	1,116,330
2026-08-28	36.00	36.36	35.84	36.16	+1.06%	446,719
2026-08-27	36.26	36.26	35.60	35.78	-1.32%	450,858
2026-08-26	36.50	36.50	36.20	36.26	-0.71%	284,842
2026-08-25	36.20	36.52	36.14	36.52	+1.05%	347,459
2026-08-24	36.14	36.40	36.00	36.14	+0.39%	361,502
2026-08-21	35.98	36.24	35.84	36.00	+0.61%	275,204
2026-08-20	35.74	35.94	35.50	35.78	+0.22%	240,967
2026-08-19	35.48	35.96	35.44	35.70	+0.73%	369,999
2026-08-18	35.52	35.72	35.40	35.44	+0.17%	235,234
2026-08-17	35.72	35.82	35.34	35.38	-0.95%	304,286
2026-08-14	35.38	35.74	35.30	35.72	+1.53%	299,903
2026-08-13	35.10	35.48	35.08	35.18	+0.23%	438,585
2026-08-12	35.02	35.10	34.82	35.10	+0.29%	295,074
2026-08-11	34.88	35.14	34.88	35.00	+0.52%	226,604
2026-08-10	35.18	35.22	34.80	34.82	-0.91%	300,842
2026-08-07	35.36	35.40	34.86	35.14	-0.40%	306,656
2026-08-06	34.78	35.38	34.78	35.28	+1.50%	315,415
2026-08-05	34.90	35.04	34.62	34.76	-0.23%	488,086
2026-08-04	34.98	35.06	34.84	34.84	-0.40%	426,045
2026-08-03	34.78	35.28	34.68	34.98	+0.00%	286,676
2026-07-31	35.24	35.24	34.80	34.98	-0.46%	422,568
2026-07-30	35.54	35.70	35.06	35.14	-1.35%	270,725
2026-07-29	35.52	35.62	35.26	35.62	+0.28%	302,930
2026-07-28	35.12	35.52	34.96	35.52	+2.36%	474,642
2026-07-27	34.60	34.70	34.22	34.70	+0.87%	326,573
2026-07-24	34.34	34.60	34.22	34.40	+0.00%	384,939
2026-07-23	34.32	34.84	34.16	34.40	+0.29%	407,466
2026-07-22	34.26	34.62	33.70	34.30	+0.47%	478,793
2026-07-21	34.00	34.54	34.00	34.14	-1.73%	510,612
2026-07-20	35.22	35.22	34.62	34.74	-1.36%	503,451
2026-07-17	34.50	35.26	34.40	35.22	-0.11%	577,750
2026-07-16	35.36	35.60	34.68	35.26	+0.80%	629,313
2026-07-15	35.60	36.12	34.54	34.98	-5.36%	1,007,403
2026-07-14	37.10	37.30	36.86	36.96	-0.38%	507,379
2026-07-13	36.30	37.18	36.30	37.10	+2.54%	493,611
2026-07-10	35.88	36.38	35.80	36.18	+1.29%	483,919
2026-07-09	35.38	35.76	35.28	35.72	+1.19%	439,864
2026-07-08	35.02	35.42	35.00	35.30	-0.06%	504,500
2026-07-07	34.86	35.58	34.82	35.32	+1.55%	347,176
2026-07-06	35.34	35.36	34.52	34.78	-1.42%	509,268
2026-07-03	35.38	35.52	34.96	35.28	-0.28%	425,455
2026-07-02	35.26	35.76	35.26	35.38	+0.45%	372,071
2026-07-01	36.74	36.74	35.08	35.22	-4.14%	571,054
2026-06-30	37.24	37.24	36.50	36.74	-0.92%	459,025
2026-06-29	37.40	37.40	36.94	37.08	-0.64%	248,731
2026-06-26	37.46	37.54	37.06	37.32	+0.54%	413,927
2026-06-25	37.58	37.68	37.12	37.12	-1.12%	450,108
2026-06-24	37.74	38.00	37.48	37.54	-0.58%	349,714
2026-06-23	37.78	38.06	37.40	37.76	+0.27%	339,716
2026-06-22	38.46	38.48	37.40	37.66	-1.10%	539,006
2026-06-18	38.56	38.78	37.84	38.08	+0.11%	157,633
2026-06-17	38.54	38.58	37.78	38.04	-2.06%	291,678
2026-06-16	39.80	39.80	38.82	38.84	-1.97%	248,143
2026-06-15	40.32	40.32	39.28	39.62	-1.74%	90,745
2026-06-12	40.06	40.38	39.90	40.32	+0.75%	291,689
2026-06-11	40.00	40.16	39.74	40.02	+0.50%	62,972
2026-06-10	39.46	39.94	39.40	39.82	+0.66%	99,078
2026-06-09	39.66	39.74	39.30	39.56	-0.50%	96,046
2026-06-08	39.56	39.88	39.42	39.76	+0.20%	73,862
2026-06-05	39.68	39.98	39.60	39.68	+0.10%	51,098
2026-06-04	39.74	40.26	39.60	39.64	-0.55%	70,737
2026-06-03	40.64	40.72	39.80	39.86	-1.43%	128,332
2026-06-02	40.60	40.84	40.42	40.44	-1.08%	80,102
2026-06-01	41.20	41.34	40.52	40.88	-0.87%	197,652
2026-05-29	41.64	41.74	41.16	41.24	+0.00%	114,363
2026-05-28	41.66	41.84	41.24	41.24	-1.20%	116,764
2026-05-27	41.20	41.74	41.04	41.74	+1.71%	109,866
2026-05-26	41.52	41.70	41.04	41.04	-1.25%	239,648
2026-05-25	41.90	41.90	41.52	41.56	-0.34%	114,788
2026-05-22	41.64	41.82	41.44	41.70	+0.58%	250,735
2026-05-21	41.60	41.72	41.46	41.46	-0.53%	65,222
2026-05-20	41.54	41.86	41.38	41.68	-0.10%	229,257
2026-05-19	41.46	42.02	41.46	41.72	+1.21%	209,434
2026-05-18	40.92	41.32	40.64	41.22	+0.73%	177,313
2026-05-15	41.22	41.64	40.92	40.92	+0.49%	250,948
2026-05-13	40.78	41.06	40.64	40.72	-0.63%	246,441
2026-05-12	40.80	41.30	40.58	40.98	+0.24%	230,017
2026-05-11	40.60	41.08	40.52	40.88	+0.84%	240,956
2026-05-08	40.76	40.88	40.44	40.54	-0.54%	158,348
2026-05-07	41.10	41.10	40.44	40.76	-1.12%	386,892
2026-05-06	41.38	41.50	41.14	41.22	-0.39%	337,256
2026-05-05	41.38	42.04	41.26	41.38	+0.05%	340,969
2026-05-04	41.78	41.82	40.94	41.36	+0.05%	256,111
2026-04-30	40.42	41.38	40.42	41.34	+2.63%	604,638
2026-04-29	40.50	40.52	40.06	40.28	+0.00%	341,402
2026-04-28	40.48	40.64	40.02	40.28	-0.69%	323,087
2026-04-27	41.40	41.48	40.56	40.56	-2.41%	352,218
2026-04-24	41.10	42.06	41.10	41.56	+1.12%	321,602
2026-04-23	41.30	41.48	41.08	41.10	-0.53%	204,795
2026-04-22	41.76	42.00	40.96	41.32	+1.08%	309,976
2026-04-21	40.60	41.78	40.30	40.88	-1.54%	559,676
2026-04-20	41.52	41.76	41.46	41.52	+0.53%	462,476
2026-04-17	41.34	41.46	40.74	41.30	-0.10%	446,053
2026-04-16	41.06	41.34	40.64	41.34	+0.68%	424,029
2026-04-15	41.36	41.50	41.06	41.06	-0.39%	304,375
2026-04-14	41.54	41.62	41.08	41.22	-0.77%	411,694
2026-04-13	41.82	42.04	41.44	41.54	-0.67%	300,121
2026-04-10	42.38	42.58	41.82	41.82	-1.32%	386,609
2026-04-09	42.20	42.50	42.10	42.38	+0.52%	304,391
2026-04-08	42.28	42.48	41.02	42.16	+0.67%	408,921
2026-04-07	41.80	42.12	41.66	41.88	+0.96%	390,943
2026-04-02	41.22	41.68	41.12	41.48	-1.38%	283,562
2026-04-01	42.18	42.38	41.76	42.06	+0.33%	101,285
2026-03-31	42.00	42.38	41.84	41.92	-0.80%	424,261
2026-03-30	42.26	42.90	42.26	42.26	+0.14%	320,776
2026-03-27	42.56	43.20	42.20	42.20	-2.99%	433,724
2026-03-26	42.50	43.50	42.50	43.50	+1.68%	387,812
2026-03-25	43.10	43.24	42.62	42.78	+0.28%	596,969
2026-03-24	42.48	43.02	42.42	42.66	+0.61%	398,201
2026-03-23	42.50	43.14	42.18	42.40	-0.80%	487,536
2026-03-20	43.12	43.40	42.64	42.74	-0.88%	828,022
2026-03-19	43.20	43.66	43.12	43.12	-0.65%	426,598
2026-03-18	44.46	44.56	43.14	43.40	-2.95%	401,793
2026-03-17	44.86	45.24	44.66	44.72	-0.31%	356,897
2026-03-16	44.40	44.86	44.30	44.86	+1.04%	266,965
2026-03-13	43.64	44.60	43.52	44.40	+1.74%	428,075
2026-03-12	43.60	43.74	42.96	43.64	+0.65%	329,389
2026-03-11	43.50	43.56	43.22	43.36	-0.23%	277,912
2026-03-10	43.80	44.10	43.44	43.46	-0.46%	335,791
2026-03-09	43.80	43.94	43.22	43.66	-0.95%	377,950
2026-03-06	43.56	44.08	43.32	44.08	+1.05%	514,087
2026-03-05	43.12	43.94	43.10	43.62	+1.16%	319,608
2026-03-04	43.12	43.50	43.02	43.12	+0.37%	334,446
2026-03-03	43.34	43.36	42.64	42.96	-1.01%	431,140
2026-03-02	43.24	43.60	43.08	43.40	-0.09%	332,884
2026-02-27	42.84	43.76	42.60	43.44	+1.40%	667,661
2026-02-26	42.98	43.16	42.72	42.84	-0.74%	267,602
2026-02-25	42.78	43.16	42.60	43.16	+0.61%	394,745
2026-02-24	42.72	43.22	42.70	42.90	+0.28%	324,143
2026-02-23	42.24	42.86	42.10	42.78	+0.66%	277,264
2026-02-20	42.44	42.56	42.06	42.50	+0.24%	413,527
2026-02-19	42.24	42.70	42.12	42.40	+0.38%	211,885
2026-02-18	42.80	42.98	42.24	42.24	-1.22%	285,546
2026-02-17	42.44	42.88	42.40	42.76	+0.75%	347,274
2026-02-16	42.74	42.76	42.30	42.44	-0.70%	440,058
2026-02-13	43.14	43.14	42.66	42.74	-0.93%	340,292
2026-02-12	42.60	43.14	42.28	43.14	+1.60%	499,501
2026-02-11	42.00	42.84	41.86	42.46	+1.48%	552,769
2026-02-10	41.72	42.20	41.70	41.84	+0.34%	400,606
2026-02-09	41.28	41.82	41.24	41.70	+0.53%	364,786
2026-02-06	40.52	41.72	40.50	41.48	+1.42%	598,477
2026-02-05	40.56	40.92	40.16	40.90	+0.89%	538,358
2026-02-04	39.38	40.54	39.18	40.54	+2.95%	699,482
2026-02-03	39.10	39.48	38.84	39.38	+0.82%	686,979
2026-02-02	38.90	39.24	38.20	39.06	+5.11%	915,773
2026-01-30	35.12	37.48	34.48	37.16	-0.05%	1,861,941
2026-01-29	37.72	37.72	37.18	37.18	-1.22%	606,782
2026-01-28	37.60	37.68	37.22	37.64	+0.27%	372,531
2026-01-27	37.36	37.58	37.10	37.54	+0.81%	467,656
2026-01-26	37.08	37.36	36.98	37.24	+0.59%	304,482
2026-01-23	36.90	37.04	36.80	37.02	+0.93%	298,262
2026-01-22	36.90	37.20	36.56	36.68	+0.16%	553,708
2026-01-21	36.46	37.20	36.46	36.62	-0.11%	418,444
2026-01-20	37.12	37.22	36.48	36.66	-1.24%	451,494
2026-01-19	36.74	37.30	36.54	37.12	+0.76%	284,787
2026-01-16	36.94	37.06	36.78	36.84	-0.59%	308,116
2026-01-15	37.40	37.40	36.66	37.06	-0.91%	535,236
2026-01-14	36.76	37.40	36.68	37.40	+1.69%	478,658
2026-01-13	37.00	37.02	36.64	36.78	-0.54%	345,851
2026-01-12	37.20	37.24	36.88	36.98	-0.38%	202,239
2026-01-09	36.90	37.26	36.82	37.12	+0.60%	333,216
2026-01-08	36.92	37.00	36.60	36.90	+0.11%	460,035
2026-01-07	37.02	37.20	36.70	36.86	-1.18%	938,354
2026-01-05	37.12	37.30	36.90	37.30	+0.48%	373,947
2026-01-02	37.76	37.90	37.12	37.12	-1.64%	346,765
2025-12-30	37.52	37.74	37.48	37.74	+0.64%	330,198
2025-12-29	37.04	37.62	37.02	37.50	+1.24%	255,326
2025-12-23	37.00	37.28	36.98	37.04	+0.27%	304,186
2025-12-22	36.90	37.02	36.62	36.94	+0.00%	300,247
2025-12-19	37.30	37.38	36.46	36.94	-1.34%	1,354,820
2025-12-18	37.36	37.58	37.28	37.44	+0.21%	501,034
2025-12-17	37.66	37.74	37.12	37.36	-0.69%	649,331
2025-12-16	37.78	37.86	37.60	37.62	+0.27%	521,437
2025-12-15	37.30	37.62	37.22	37.52	+0.59%	425,872
2025-12-12	37.70	37.76	37.24	37.30	-0.96%	475,188
2025-12-11	37.58	37.76	37.42	37.66	+0.27%	926,079
2025-12-10	37.14	37.56	37.06	37.56	+0.81%	399,994
2025-12-09	37.20	37.52	37.16	37.26	+0.11%	332,422
2025-12-08	37.50	37.52	37.10	37.22	-0.91%	247,195
2025-12-05	37.38	37.58	37.28	37.56	+0.43%	319,517
2025-12-04	37.08	37.40	36.92	37.40	+0.86%	361,797
2025-12-03	37.24	37.38	36.98	37.08	-0.43%	291,887
2025-12-02	37.64	37.68	37.16	37.24	-0.85%	380,387
2025-12-01	37.76	38.04	37.54	37.56	-0.42%	346,109
2025-11-28	38.04	38.10	37.66	37.72	-0.84%	376,740
2025-11-27	37.60	38.20	37.58	38.04	-1.40%	336,335
2025-11-26	38.48	38.74	38.34	38.58	+0.26%	241,851
2025-11-25	38.24	38.72	38.14	38.48	+0.42%	293,797
2025-11-24	38.34	38.50	38.10	38.32	-0.05%	1,025,171
2025-11-21	37.96	38.50	37.72	38.34	+1.21%	371,193
2025-11-20	38.12	38.22	37.72	37.88	-0.11%	276,423
2025-11-19	38.28	38.38	37.92	37.92	-0.84%	501,599
2025-11-18	38.46	38.48	38.12	38.24	-0.57%	305,022
2025-11-17	38.60	38.74	38.40	38.46	-0.31%	219,633
2025-11-14	38.64	38.76	38.26	38.58	-0.10%	430,546
2025-11-13	38.74	38.80	38.20	38.62	-0.31%	319,180
2025-11-12	38.76	38.92	38.64	38.74	-0.05%	358,926
2025-11-11	38.48	38.88	38.48	38.76	+0.88%	293,372
2025-11-10	38.68	38.70	38.32	38.42	-0.67%	382,979
2025-11-07	37.66	38.82	37.66	38.68	+2.82%	449,484
2025-11-06	37.52	37.68	37.38	37.62	+0.43%	285,701
2025-11-05	37.48	37.60	37.20	37.46	-0.05%	371,436
2025-11-04	37.70	37.70	37.34	37.48	-0.58%	375,813
2025-11-03	38.24	38.36	37.70	37.70	-1.41%	366,478
2025-10-31	38.38	38.54	38.02	38.24	-0.21%	534,249

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+4.10%). Worst month: Oct (-6.94%). Based on 5 years of daily data (2022–2026).

Jan+0.95%
Feb+4.10%
Mar-0.24%
Apr+1.10%
May-1.40%
Jun-4.37%
Jul-2.09%
Aug+0.32%
Sep+0.32%
Oct-6.94%
Nov-0.05%
Dec-1.07%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Elisa Oyj's (ELISA.HE) latest close?

33.54 on 2026-10-30, from the Closelook data lake's daily price record.

What is ELISA.HE's 52-week high and low?

45.24 high and 31.68 low over the trailing 52 weeks, as of 2026-10-30.

What is Elisa Oyj's strongest and weakest month historically?

Historically, ELISA.HE's strongest calendar month has been Feb (average +4.10%) and its weakest Oct (average -6.94%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1025 daily bars in the Closelook data lake.

What is the current Closelooknet signal on ELISA.HE?

Downtrend stack: Trades -5.7% vs the 50-day and -12.6% vs the 200-day average, 24.8% below the 52-week high and +5.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is ELISA.HE above its 50-day and 200-day moving averages?

Elisa Oyj trades 5.7% below its 50-day and 12.6% below its 200-day moving average (1.6% below its 20-day). As of 2026-10-30.