Helsinki - Delayed Quote EUR

Tulikivi Corporation (TULAV.HE)

Compare
0.4600 +0.0080 (+1.77%)
At close: October 25 at 6:08 PM GMT+3
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 0.4500 0.4600 0.4500 0.4600 0.4600 22,809
Oct 24, 2024 0.4760 0.4760 0.4520 0.4520 0.4520 39,042
Oct 23, 2024 0.4400 0.4790 0.4400 0.4780 0.4780 64,491
Oct 22, 2024 0.4420 0.4500 0.4310 0.4500 0.4500 23,806
Oct 21, 2024 0.4420 0.4420 0.4310 0.4420 0.4420 46,610
Oct 18, 2024 0.4320 0.4450 0.4300 0.4380 0.4380 26,082
Oct 17, 2024 0.4200 0.4390 0.4200 0.4300 0.4300 122,710
Oct 16, 2024 0.4670 0.4710 0.4500 0.4600 0.4600 21,824
Oct 15, 2024 0.4570 0.4740 0.4570 0.4670 0.4670 32,684
Oct 14, 2024 0.4560 0.4710 0.4560 0.4650 0.4650 82,597
Oct 11, 2024 0.4590 0.4750 0.4550 0.4740 0.4740 101,185
Oct 10, 2024 0.4540 0.4590 0.4540 0.4590 0.4590 7,507
Oct 9, 2024 0.4510 0.4580 0.4490 0.4540 0.4540 20,801
Oct 8, 2024 0.4550 0.4550 0.4470 0.4510 0.4510 15,653
Oct 7, 2024 0.4530 0.4600 0.4480 0.4550 0.4550 17,033
Oct 4, 2024 0.4460 0.4540 0.4460 0.4530 0.4530 36,457
Oct 3, 2024 0.4460 0.4500 0.4460 0.4500 0.4500 16,946
Oct 2, 2024 0.4550 0.4560 0.4500 0.4500 0.4500 12,565
Oct 1, 2024 0.4480 0.4550 0.4450 0.4500 0.4500 24,542
Sep 30, 2024 0.4540 0.4540 0.4440 0.4500 0.4500 26,386
Sep 27, 2024 0.4490 0.4550 0.4440 0.4550 0.4550 7,003
Sep 26, 2024 0.4540 0.4540 0.4440 0.4490 0.4490 22,701
Sep 25, 2024 0.4640 0.4640 0.4490 0.4540 0.4540 28,698
Sep 24, 2024 0.4540 0.4630 0.4410 0.4540 0.4540 9,834
Sep 23, 2024 0.4550 0.4550 0.4420 0.4540 0.4540 9,559
Sep 20, 2024 0.4430 0.4550 0.4320 0.4550 0.4550 52,252
Sep 19, 2024 0.4200 0.4510 0.4200 0.4440 0.4440 17,943
Sep 18, 2024 0.4330 0.4370 0.4250 0.4370 0.4370 14,260
Sep 17, 2024 0.4310 0.4370 0.4100 0.4370 0.4370 15,400
Sep 16, 2024 0.4370 0.4380 0.4210 0.4380 0.4380 71,984
Sep 13, 2024 0.4400 0.4400 0.4220 0.4380 0.4380 25,043
Sep 12, 2024 0.4490 0.4490 0.4220 0.4410 0.4410 22,503
Sep 11, 2024 0.4540 0.4590 0.4490 0.4490 0.4490 13,596
Sep 10, 2024 0.4570 0.4570 0.4470 0.4510 0.4510 9,031
Sep 9, 2024 0.4760 0.4760 0.4520 0.4570 0.4570 4,610
Sep 6, 2024 0.4640 0.4720 0.4530 0.4590 0.4590 17,562
Sep 5, 2024 0.4650 0.4790 0.4530 0.4630 0.4630 7,319
Sep 4, 2024 0.4960 0.4960 0.4500 0.4700 0.4700 265,360
Sep 3, 2024 0.4800 0.4980 0.4700 0.4950 0.4950 22,229
Sep 2, 2024 0.4980 0.4980 0.4860 0.4900 0.4900 47,496
Aug 30, 2024 0.4770 0.5000 0.4640 0.4980 0.4980 30,895
Aug 29, 2024 0.4800 0.4900 0.4660 0.4770 0.4770 12,911
Aug 28, 2024 0.4800 0.4910 0.4600 0.4800 0.4800 112,798
Aug 27, 2024 0.4620 0.4800 0.4600 0.4800 0.4800 53,238
Aug 26, 2024 0.4730 0.4820 0.4660 0.4670 0.4670 88,045
Aug 23, 2024 0.4680 0.4840 0.4590 0.4730 0.4730 55,682
Aug 22, 2024 0.4760 0.4760 0.4550 0.4680 0.4680 49,280
Aug 21, 2024 0.4580 0.4750 0.4550 0.4720 0.4720 37,932
Aug 20, 2024 0.4650 0.4650 0.4520 0.4580 0.4580 37,000
Aug 19, 2024 0.4400 0.4670 0.4400 0.4580 0.4580 318,290
Aug 16, 2024 0.4020 0.4490 0.4020 0.4350 0.4350 131,119
Aug 15, 2024 0.4140 0.4240 0.4140 0.4240 0.4240 5,440
Aug 14, 2024 0.4000 0.4100 0.3960 0.4090 0.4090 6,250
Aug 13, 2024 0.4100 0.4100 0.4000 0.4100 0.4100 23,706
Aug 12, 2024 0.4040 0.4180 0.4040 0.4100 0.4100 23,520
Aug 9, 2024 0.4030 0.4130 0.3950 0.4040 0.4040 10,899
Aug 8, 2024 0.4000 0.4090 0.3950 0.4020 0.4020 36,105
Aug 7, 2024 0.4080 0.4190 0.4020 0.4090 0.4090 20,228
Aug 6, 2024 0.4190 0.4190 0.4020 0.4100 0.4100 18,814
Aug 5, 2024 0.4040 0.4190 0.3930 0.4060 0.4060 41,515
Aug 2, 2024 0.4190 0.4290 0.4120 0.4200 0.4200 19,888
Aug 1, 2024 0.4200 0.4250 0.4050 0.4200 0.4200 49,711
Jul 31, 2024 0.4060 0.4200 0.4060 0.4200 0.4200 18,623
Jul 30, 2024 0.4260 0.4260 0.4160 0.4160 0.4160 346
Jul 29, 2024 0.4290 0.4290 0.4050 0.4250 0.4250 30,679
Jul 26, 2024 0.4030 0.4300 0.4030 0.4300 0.4300 39,259
Jul 25, 2024 0.4070 0.4150 0.4030 0.4130 0.4130 22,849
Jul 24, 2024 0.4200 0.4220 0.4100 0.4150 0.4150 10,679
Jul 23, 2024 0.4200 0.4240 0.4130 0.4180 0.4180 15,130
Jul 22, 2024 0.4200 0.4280 0.4200 0.4240 0.4240 10,356
Jul 19, 2024 0.4310 0.4340 0.4230 0.4240 0.4240 1,917
Jul 18, 2024 0.4230 0.4310 0.4230 0.4310 0.4310 161
Jul 17, 2024 0.4230 0.4350 0.4230 0.4340 0.4340 5,091
Jul 16, 2024 0.4260 0.4300 0.4200 0.4300 0.4300 14,519
Jul 15, 2024 0.4280 0.4280 0.4160 0.4270 0.4270 11,564
Jul 12, 2024 0.4180 0.4310 0.4140 0.4280 0.4280 69,377
Jul 11, 2024 0.4260 0.4260 0.4150 0.4250 0.4250 39,337
Jul 10, 2024 0.4310 0.4310 0.4210 0.4260 0.4260 13,496
Jul 9, 2024 0.4210 0.4300 0.4210 0.4300 0.4300 29,993
Jul 8, 2024 0.4400 0.4400 0.4250 0.4280 0.4280 34,508
Jul 5, 2024 0.4340 0.4400 0.4280 0.4330 0.4330 53,134
Jul 4, 2024 0.4360 0.4380 0.4300 0.4300 0.4300 26,709
Jul 3, 2024 0.4310 0.4490 0.4270 0.4490 0.4490 34,455
Jul 2, 2024 0.4420 0.4420 0.4290 0.4350 0.4350 44,882
Jul 1, 2024 0.4500 0.4500 0.4330 0.4430 0.4430 28,077
Jun 28, 2024 0.4400 0.4500 0.4400 0.4500 0.4500 91,236
Jun 27, 2024 0.4500 0.4500 0.4320 0.4400 0.4400 28,049
Jun 26, 2024 0.4370 0.4500 0.4330 0.4500 0.4500 33,123
Jun 25, 2024 0.4410 0.4470 0.4330 0.4440 0.4440 44,213
Jun 24, 2024 0.4400 0.4400 0.4310 0.4400 0.4400 34,360
Jun 20, 2024 0.4410 0.4420 0.4290 0.4400 0.4400 38,924
Jun 19, 2024 0.4300 0.4420 0.4250 0.4420 0.4420 80,671
Jun 18, 2024 0.4330 0.4430 0.4290 0.4300 0.4300 51,808
Jun 17, 2024 0.4340 0.4400 0.4300 0.4400 0.4400 65,788
Jun 14, 2024 0.4490 0.4490 0.4310 0.4310 0.4310 40,696
Jun 13, 2024 0.4490 0.4550 0.4400 0.4500 0.4500 19,222
Jun 12, 2024 0.4480 0.4480 0.4360 0.4480 0.4480 16,800
Jun 11, 2024 0.4300 0.4590 0.4280 0.4500 0.4500 56,481
Jun 10, 2024 0.4420 0.4420 0.4310 0.4330 0.4330 4,777
Jun 7, 2024 0.4400 0.4550 0.4340 0.4430 0.4430 41,049
Jun 6, 2024 0.4360 0.4860 0.4310 0.4450 0.4450 37,048
Jun 5, 2024 0.4300 0.4360 0.4260 0.4360 0.4360 39,737
Jun 4, 2024 0.4350 0.4380 0.4240 0.4350 0.4350 36,908
Jun 3, 2024 0.4350 0.4350 0.4250 0.4350 0.4350 13,708
May 31, 2024 0.4180 0.4380 0.4150 0.4380 0.4380 61,490
May 30, 2024 0.4190 0.4190 0.4150 0.4190 0.4190 14,826
May 29, 2024 0.4190 0.4210 0.4150 0.4200 0.4200 67,907
May 28, 2024 0.4340 0.4340 0.4160 0.4220 0.4220 24,130
May 27, 2024 0.4280 0.4350 0.4220 0.4350 0.4350 27,911
May 24, 2024 0.4180 0.4380 0.4170 0.4380 0.4380 68,960
May 23, 2024 0.4260 0.4300 0.4140 0.4150 0.4150 40,258
May 22, 2024 0.4100 0.4330 0.4100 0.4300 0.4300 25,094
May 21, 2024 0.4190 0.4190 0.4090 0.4100 0.4100 27,590
May 20, 2024 0.4070 0.4200 0.4070 0.4200 0.4200 13,522
May 17, 2024 0.4110 0.4170 0.4050 0.4070 0.4070 57,754
May 16, 2024 0.4150 0.4150 0.4070 0.4110 0.4110 42,013
May 15, 2024 0.4170 0.4180 0.4080 0.4180 0.4180 24,093
May 14, 2024 0.4180 0.4190 0.4100 0.4170 0.4170 55,495
May 13, 2024 0.4250 0.4290 0.4160 0.4200 0.4200 31,103
May 10, 2024 0.4270 0.4270 0.4150 0.4250 0.4250 83,142
May 8, 2024 0.4490 0.4490 0.4120 0.4270 0.4270 84,772
May 7, 2024 0.4500 0.4560 0.4440 0.4490 0.4490 48,447
May 6, 2024 0.4500 0.4590 0.4320 0.4560 0.4560 39,657
May 3, 2024 0.4680 0.4880 0.4000 0.4600 0.4600 210,461
May 2, 2024 0.4600 0.4760 0.4560 0.4670 0.4670 13,570
Apr 30, 2024 0.4550 0.4800 0.4550 0.4650 0.4650 24,515
Apr 29, 2024 0.4610 0.4740 0.4350 0.4690 0.4690 66,058
Apr 26, 2024 0.0100 Dividend
Apr 26, 2024 0.4740 0.4740 0.4260 0.4700 0.4700 2,986
Apr 25, 2024 0.4760 0.4880 0.4510 0.4870 0.4770 11,627
Apr 24, 2024 0.4600 0.4880 0.4600 0.4830 0.4731 88,734
Apr 23, 2024 0.4710 0.4790 0.4660 0.4790 0.4692 37,486
Apr 22, 2024 0.4580 0.4720 0.4490 0.4710 0.4613 38,222
Apr 19, 2024 0.4600 0.4670 0.4530 0.4590 0.4496 29,413
Apr 18, 2024 0.4450 0.4560 0.4400 0.4560 0.4466 39,575
Apr 17, 2024 0.4310 0.4690 0.4300 0.4450 0.4359 1,585,446
Apr 16, 2024 0.4460 0.4460 0.4300 0.4400 0.4310 22,890
Apr 15, 2024 0.4420 0.4710 0.4420 0.4450 0.4359 45,234
Apr 12, 2024 0.4610 0.4630 0.4410 0.4560 0.4466 39,645
Apr 11, 2024 0.4700 0.4800 0.4500 0.4610 0.4515 69,440
Apr 10, 2024 0.4610 0.4710 0.4610 0.4700 0.4603 14,641
Apr 9, 2024 0.4690 0.4710 0.4610 0.4620 0.4525 16,528
Apr 8, 2024 0.4690 0.4700 0.4500 0.4690 0.4594 143,810
Apr 5, 2024 0.4440 0.4700 0.4300 0.4700 0.4603 72,473
Apr 4, 2024 0.4300 0.4470 0.4290 0.4360 0.4270 11,193
Apr 3, 2024 0.4300 0.4300 0.4200 0.4300 0.4212 38,727
Apr 2, 2024 0.4260 0.4500 0.4200 0.4220 0.4133 67,394
Mar 28, 2024 0.4200 0.4200 0.4100 0.4195 0.4109 9,578
Mar 27, 2024 0.4005 0.4200 0.4000 0.4150 0.4065 88,342
Mar 26, 2024 0.3970 0.4095 0.3970 0.4050 0.3967 23,732
Mar 25, 2024 0.4050 0.4050 0.3950 0.3990 0.3908 21,505
Mar 22, 2024 0.4045 0.4100 0.4000 0.4090 0.4006 10,308
Mar 21, 2024 0.4130 0.4130 0.3905 0.4045 0.3962 21,273
Mar 20, 2024 0.4050 0.4105 0.4000 0.4005 0.3923 140,816
Mar 19, 2024 0.4000 0.4090 0.3920 0.4055 0.3972 100,379
Mar 18, 2024 0.4040 0.4065 0.3835 0.4045 0.3962 87,869
Mar 15, 2024 0.4045 0.4045 0.3900 0.4040 0.3957 91,109
Mar 14, 2024 0.3920 0.4065 0.3905 0.4000 0.3918 97,039
Mar 13, 2024 0.3920 0.4070 0.3920 0.3995 0.3913 41,555
Mar 12, 2024 0.3920 0.3920 0.3820 0.3920 0.3840 54,543
Mar 11, 2024 0.3900 0.3930 0.3850 0.3920 0.3840 140,224
Mar 8, 2024 0.3940 0.3945 0.3815 0.3900 0.3820 164,535
Mar 7, 2024 0.3995 0.3995 0.3870 0.3950 0.3869 85,947
Mar 6, 2024 0.4005 0.4005 0.3915 0.3995 0.3913 144,603
Mar 5, 2024 0.3965 0.4070 0.3755 0.4005 0.3923 228,996
Mar 4, 2024 0.4290 0.4290 0.3900 0.3965 0.3884 397,680
Mar 1, 2024 0.4790 0.4790 0.4050 0.4300 0.4212 375,146
Feb 29, 2024 0.4695 0.4755 0.4610 0.4650 0.4555 18,040
Feb 28, 2024 0.4780 0.4780 0.4615 0.4690 0.4594 49,239
Feb 27, 2024 0.4760 0.4800 0.4650 0.4780 0.4682 44,470
Feb 26, 2024 0.4895 0.4900 0.4735 0.4800 0.4701 67,590
Feb 23, 2024 0.4700 0.4900 0.4570 0.4895 0.4794 75,183
Feb 22, 2024 0.4850 0.4880 0.4700 0.4780 0.4682 35,244
Feb 21, 2024 0.4735 0.4880 0.4735 0.4815 0.4716 48,006
Feb 20, 2024 0.4500 0.4735 0.4500 0.4735 0.4638 105,667
Feb 19, 2024 0.4480 0.4755 0.4400 0.4600 0.4506 51,161
Feb 16, 2024 0.4385 0.4500 0.4385 0.4480 0.4388 29,998
Feb 15, 2024 0.4600 0.4740 0.4380 0.4480 0.4388 45,029
Feb 14, 2024 0.4485 0.4695 0.4365 0.4440 0.4349 34,541
Feb 13, 2024 0.4600 0.4745 0.4365 0.4550 0.4457 77,585
Feb 12, 2024 0.4550 0.4600 0.4490 0.4600 0.4506 31,310
Feb 9, 2024 0.4500 0.4740 0.4500 0.4550 0.4457 40,284
Feb 8, 2024 0.4500 0.4500 0.4400 0.4500 0.4408 15,687
Feb 7, 2024 0.4700 0.4700 0.4410 0.4500 0.4408 11,054
Feb 6, 2024 0.4700 0.4740 0.4515 0.4580 0.4486 10,824
Feb 5, 2024 0.4745 0.4745 0.4580 0.4695 0.4599 20,330
Feb 2, 2024 0.4700 0.4745 0.4515 0.4745 0.4648 22,480
Feb 1, 2024 0.4680 0.4750 0.4645 0.4745 0.4648 53,585
Jan 31, 2024 0.4645 0.4680 0.4430 0.4680 0.4584 79,955
Jan 30, 2024 0.4645 0.4645 0.4430 0.4500 0.4408 79,199
Jan 29, 2024 0.4695 0.4695 0.4450 0.4560 0.4466 60,402
Jan 26, 2024 0.4455 0.4700 0.4455 0.4700 0.4603 23,843
Jan 25, 2024 0.4585 0.4755 0.4405 0.4695 0.4599 65,382
Jan 24, 2024 0.4520 0.4695 0.4400 0.4585 0.4491 26,765
Jan 23, 2024 0.4550 0.4625 0.4410 0.4520 0.4427 58,645
Jan 22, 2024 0.4695 0.4695 0.4500 0.4640 0.4545 24,683
Jan 19, 2024 0.4745 0.4750 0.4550 0.4695 0.4599 12,351
Jan 18, 2024 0.4565 0.4655 0.4530 0.4655 0.4559 5,888
Jan 17, 2024 0.4655 0.4700 0.4520 0.4600 0.4506 39,467
Jan 16, 2024 0.4600 0.4690 0.4525 0.4645 0.4550 26,371
Jan 15, 2024 0.4655 0.4660 0.4575 0.4660 0.4564 14,268
Jan 12, 2024 0.4720 0.4735 0.4620 0.4700 0.4603 30,356
Jan 11, 2024 0.4655 0.4720 0.4625 0.4675 0.4579 39,933
Jan 10, 2024 0.4790 0.4790 0.4625 0.4655 0.4559 48,570
Jan 9, 2024 0.4805 0.4895 0.4700 0.4790 0.4692 56,577
Jan 8, 2024 0.4730 0.4900 0.4700 0.4795 0.4697 28,381
Jan 5, 2024 0.4700 0.5090 0.4675 0.4780 0.4682 62,437
Jan 4, 2024 0.4725 0.4835 0.4700 0.4730 0.4633 85,830
Jan 3, 2024 0.4760 0.4995 0.4710 0.4770 0.4672 102,408
Jan 2, 2024 0.4855 0.4855 0.4760 0.4795 0.4697 51,568
Dec 29, 2023 0.4825 0.4895 0.4650 0.4760 0.4662 161,341
Dec 28, 2023 0.4905 0.4970 0.4805 0.4815 0.4716 136,235
Dec 27, 2023 0.4800 0.5090 0.4800 0.4890 0.4790 223,047
Dec 22, 2023 0.4695 0.4795 0.4510 0.4770 0.4672 168,541
Dec 21, 2023 0.4335 0.4730 0.4320 0.4600 0.4506 360,827
Dec 20, 2023 0.4045 0.4335 0.4045 0.4250 0.4163 381,658
Dec 19, 2023 0.3950 0.3980 0.3900 0.3970 0.3888 78,866
Dec 18, 2023 0.3970 0.3970 0.3910 0.3945 0.3864 45,688
Dec 15, 2023 0.3940 0.3980 0.3880 0.3975 0.3893 163,628
Dec 14, 2023 0.3910 0.3940 0.3900 0.3940 0.3859 56,313
Dec 13, 2023 0.3905 0.3935 0.3900 0.3910 0.3830 15,594
Dec 12, 2023 0.3940 0.3940 0.3900 0.3930 0.3849 30,667
Dec 11, 2023 0.3905 0.3995 0.3905 0.3995 0.3913 39,822
Dec 8, 2023 0.3940 0.4000 0.3850 0.3945 0.3864 99,935
Dec 7, 2023 0.4000 0.4020 0.3900 0.3995 0.3913 48,400
Dec 5, 2023 0.3985 0.4055 0.3955 0.4025 0.3942 52,709
Dec 4, 2023 0.4065 0.4080 0.3950 0.4035 0.3952 31,240
Dec 1, 2023 0.4090 0.4095 0.4025 0.4065 0.3982 50,545
Nov 30, 2023 0.4085 0.4090 0.4040 0.4040 0.3957 30,795
Nov 29, 2023 0.4090 0.4090 0.4040 0.4085 0.4001 23,908
Nov 28, 2023 0.4060 0.4120 0.4060 0.4065 0.3982 35,157
Nov 27, 2023 0.4050 0.4110 0.4050 0.4060 0.3977 29,405
Nov 24, 2023 0.4095 0.4095 0.4045 0.4050 0.3967 14,711
Nov 23, 2023 0.4100 0.4125 0.4045 0.4095 0.4011 23,871
Nov 22, 2023 0.4070 0.4105 0.4070 0.4075 0.3991 17,277
Nov 21, 2023 0.4075 0.4100 0.4050 0.4065 0.3982 31,158
Nov 20, 2023 0.4105 0.4195 0.4055 0.4075 0.3991 44,393
Nov 17, 2023 0.4060 0.4195 0.4060 0.4095 0.4011 38,126
Nov 16, 2023 0.4100 0.4100 0.4060 0.4060 0.3977 22,972
Nov 15, 2023 0.4105 0.4195 0.4085 0.4105 0.4021 55,153
Nov 14, 2023 0.4195 0.4195 0.4080 0.4130 0.4045 57,545
Nov 13, 2023 0.4200 0.4205 0.4115 0.4195 0.4109 64,414
Nov 10, 2023 0.4250 0.4345 0.4165 0.4200 0.4114 67,630
Nov 9, 2023 0.4365 0.4365 0.4235 0.4245 0.4158 31,487
Nov 8, 2023 0.4275 0.4350 0.4200 0.4350 0.4261 55,200
Nov 7, 2023 0.4360 0.4360 0.4250 0.4280 0.4192 67,217
Nov 6, 2023 0.4370 0.4370 0.4055 0.4305 0.4217 276,782
Nov 3, 2023 0.4600 0.4675 0.4110 0.4370 0.4280 408,523
Nov 2, 2023 0.4720 0.4720 0.4630 0.4675 0.4579 74,504
Nov 1, 2023 0.4770 0.4790 0.4640 0.4730 0.4633 138,500
Oct 31, 2023 0.4690 0.4830 0.4675 0.4755 0.4657 27,331
Oct 30, 2023 0.4700 0.4705 0.4635 0.4685 0.4589 29,544
Oct 27, 2023 0.4685 0.4875 0.4685 0.4760 0.4662 27,781
Oct 26, 2023 0.4815 0.4815 0.4660 0.4795 0.4697 16,214
Oct 25, 2023 0.4795 0.4845 0.4755 0.4845 0.4746 211,138

Related Tickers