Elisa Oyj (ELISA.HE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	35.36	35.40	34.86	35.14	-0.40%	298,631
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
2025-10-30	38.78	38.86	37.98	38.32	-1.19%	312,126
2025-10-29	39.48	39.54	38.50	38.78	-1.67%	552,845
2025-10-28	39.86	39.96	39.22	39.44	-0.60%	351,216
2025-10-27	39.74	39.94	39.48	39.68	+0.05%	466,534
2025-10-24	40.14	40.42	39.28	39.66	-1.15%	582,743
2025-10-23	39.50	41.66	39.04	40.12	-8.82%	1,168,095
2025-10-22	44.22	44.30	43.80	44.00	-0.50%	310,446
2025-10-21	43.92	44.22	43.78	44.22	+0.68%	312,893
2025-10-20	43.90	44.24	43.76	43.92	-0.09%	190,839
2025-10-17	43.40	43.96	43.14	43.96	+1.29%	306,566
2025-10-16	43.54	43.64	43.20	43.40	-3.30%	377,209
2025-10-15	44.52	44.94	44.52	44.88	+0.81%	295,494
2025-10-14	44.30	44.68	44.14	44.52	+0.95%	315,135
2025-10-13	44.50	44.52	43.88	44.10	-0.90%	217,849
2025-10-10	44.34	44.64	44.30	44.50	+0.36%	377,036
2025-10-09	44.36	44.44	44.12	44.34	+0.00%	258,405
2025-10-08	44.06	44.34	43.90	44.34	+0.77%	310,675
2025-10-07	44.36	44.38	43.88	44.00	-0.45%	203,477
2025-10-06	44.38	44.38	43.90	44.20	-0.50%	250,150
2025-10-03	44.20	44.42	44.08	44.42	+0.36%	418,454
2025-10-02	44.34	44.42	43.76	44.26	-0.27%	345,874
2025-10-01	44.60	44.76	44.26	44.38	-0.63%	221,329
2025-09-30	44.34	44.76	44.22	44.66	+0.59%	227,454
2025-09-29	44.08	44.80	44.08	44.40	-1.25%	318,121
2025-09-26	44.38	44.96	44.16	44.96	+1.49%	251,648
2025-09-25	45.00	45.08	44.30	44.30	-1.64%	417,509
2025-09-24	45.20	45.30	44.98	45.04	+0.13%	163,986
2025-09-23	45.26	45.44	44.88	44.98	-0.22%	149,024
2025-09-22	45.54	45.90	45.08	45.08	-1.44%	238,280
2025-09-19	45.70	46.06	45.58	45.74	-0.17%	779,922
2025-09-18	45.82	46.18	45.68	45.82	+0.00%	177,992
2025-09-17	46.42	46.44	45.76	45.82	-1.29%	286,922
2025-09-16	46.58	47.30	46.32	46.42	-0.64%	352,939
2025-09-15	46.80	47.14	46.56	46.72	-0.17%	291,690
2025-09-12	45.98	46.98	45.84	46.80	+2.01%	351,357
2025-09-11	45.52	45.98	45.42	45.88	+1.01%	335,660
2025-09-10	46.00	46.02	45.42	45.42	-1.26%	373,548
2025-09-09	45.54	46.00	45.54	46.00	+1.10%	168,631
2025-09-08	45.84	45.84	45.40	45.50	-0.78%	204,117
2025-09-05	45.52	45.86	45.34	45.86	+0.84%	155,679
2025-09-04	44.90	45.66	44.80	45.48	+1.34%	207,260
2025-09-03	45.20	45.36	44.86	44.88	-0.75%	183,494
2025-09-02	45.54	45.66	45.20	45.22	-0.96%	170,638
2025-09-01	45.52	45.84	45.48	45.66	+0.31%	87,252
2025-08-29	45.60	45.84	45.42	45.52	-0.13%	295,793
2025-08-28	45.70	45.74	45.24	45.58	-0.26%	164,578
2025-08-27	45.52	45.82	45.36	45.70	+0.22%	140,231
2025-08-26	45.68	45.86	45.48	45.60	-0.18%	264,648
2025-08-25	45.84	45.88	45.58	45.68	-0.48%	94,620
2025-08-22	45.94	46.16	45.84	45.90	+0.00%	128,090
2025-08-21	45.90	46.00	45.62	45.90	+0.00%	128,048
2025-08-20	45.48	45.94	45.48	45.90	+0.92%	190,671
2025-08-19	45.44	45.62	45.32	45.48	+0.44%	217,392
2025-08-18	45.00	45.36	45.00	45.28	+0.76%	140,012
2025-08-15	44.44	44.94	44.32	44.94	+1.58%	248,821
2025-08-14	44.34	44.58	44.24	44.24	-0.09%	208,559
2025-08-13	44.12	44.44	44.12	44.28	+0.41%	182,980
2025-08-12	44.50	44.60	44.02	44.10	-0.85%	177,382
2025-08-11	44.64	44.80	44.44	44.48	-0.36%	173,007
2025-08-08	45.12	45.26	44.50	44.64	-0.71%	207,623

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+0.25%
Sep-0.25%
Oct-6.94%
Nov-0.05%
Dec-1.07%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

35.14 on 2026-08-07, from the Closelook data lake's daily price record.

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

47.30 high and 33.70 low over the trailing 52 weeks, as of 2026-08-07.

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 965 daily bars in the Closelook data lake.