Elisa Corporation - Price History
Monthly price history for ELISA.HE (Elisa Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €41.48 | €41.48 |
| March 2024 | €41.35 | €41.35 |
| February 2024 | €41.66 | €41.66 |
| January 2024 | €42.25 | €42.25 |
| December 2023 | €41.87 | €41.87 |
| November 2023 | €41.08 | €41.08 |
| October 2023 | €40.08 | €40.08 |
| September 2023 | €43.89 | €43.89 |
| August 2023 | €45.27 | €45.27 |
| July 2023 | €47.44 | €47.44 |
| June 2023 | €48.94 | €48.94 |
| May 2023 | €52.40 | €52.40 |
| April 2023 | €56.32 | €56.32 |
| March 2023 | €53.43 | €55.56 |
| February 2023 | €51.66 | €53.72 |
| January 2023 | €50.37 | €52.38 |
| December 2022 | €47.56 | €49.46 |
| November 2022 | €47.85 | €49.76 |
| October 2022 | €47.03 | €48.91 |
| September 2022 | €44.57 | €46.35 |
| August 2022 | €51.22 | €53.26 |
| July 2022 | €51.96 | €54.04 |
| June 2022 | €51.56 | €53.62 |
| May 2022 | €50.68 | €52.70 |
| April 2022 | €53.62 | €55.76 |
| March 2022 | €50.61 | €54.62 |
| February 2022 | €45.91 | €49.55 |
| January 2022 | €48.25 | €52.08 |
| December 2021 | €50.14 | €54.12 |
| November 2021 | €49.07 | €52.96 |
| October 2021 | €48.35 | €52.18 |
| September 2021 | €49.70 | €53.64 |
| August 2021 | €50.26 | €54.24 |
| July 2021 | €50.20 | €54.18 |
| June 2021 | €46.62 | €50.32 |
| May 2021 | €44.71 | €48.26 |
| April 2021 | €43.72 | €47.19 |
| March 2021 | €45.59 | €51.14 |
| February 2021 | €43.99 | €49.35 |
| January 2021 | €43.75 | €49.08 |
| December 2020 | €40 | €44.87 |
| November 2020 | €40.12 | €45 |
| October 2020 | €37.66 | €42.24 |
| September 2020 | €44.82 | €50.28 |
| August 2020 | €43.94 | €49.29 |
| July 2020 | €44.98 | €50.46 |
| June 2020 | €48.26 | €54.14 |
| May 2020 | €50.26 | €56.38 |
| April 2020 | €49.42 | €55.44 |
| March 2020 | €48.76 | €56.48 |
| February 2020 | €44.84 | €51.94 |
| January 2020 | €46.91 | €54.34 |
| December 2019 | €42.52 | €49.25 |
| November 2019 | €41.88 | €48.51 |
| October 2019 | €42.28 | €48.97 |
| September 2019 | €40.84 | €47.30 |
| August 2019 | €39.51 | €45.76 |
| July 2019 | €36.68 | €42.48 |
| June 2019 | €37.05 | €42.91 |
| May 2019 | €34.46 | €39.92 |
| April 2019 | €32.66 | €37.83 |
| March 2019 | €33.25 | €40.22 |
| February 2019 | €30.50 | €36.89 |
| January 2019 | €30.22 | €36.55 |
| December 2018 | €29.83 | €36.08 |
| November 2018 | €29.28 | €35.42 |
| October 2018 | €29.06 | €35.15 |
| September 2018 | €30.20 | €36.53 |
| August 2018 | €30.46 | €36.85 |
| July 2018 | €30.73 | €37.17 |
| June 2018 | €32.79 | €39.67 |
| May 2018 | €31.62 | €38.25 |
| April 2018 | €30.36 | €36.72 |
| March 2018 | €29.09 | €36.77 |
| February 2018 | €27.97 | €35.35 |
| January 2018 | €27.10 | €34.26 |
| December 2017 | €25.89 | €32.72 |
| November 2017 | €27.04 | €34.18 |
| October 2017 | €27.36 | €34.59 |
| September 2017 | €28.81 | €36.42 |
| August 2017 | €29.04 | €36.70 |
| July 2017 | €27.51 | €34.77 |
| June 2017 | €26.84 | €33.93 |
| May 2017 | €27.43 | €34.67 |
| April 2017 | €24.74 | €31.27 |
| March 2017 | €25.04 | €33.15 |
| February 2017 | €23.78 | €31.47 |
| January 2017 | €23.60 | €31.23 |
| December 2016 | €23.37 | €30.93 |
| November 2016 | €22.38 | €29.62 |
| October 2016 | €23.19 | €30.70 |
| September 2016 | €24.80 | €32.83 |
| August 2016 | €23.83 | €31.54 |
| July 2016 | €24.51 | €32.44 |
| June 2016 | €25.99 | €34.40 |
| May 2016 | €25.87 | €34.24 |
| April 2016 | €24.64 | €32.61 |
| March 2016 | €24.76 | €34.17 |
| February 2016 | €23.83 | €32.89 |
| January 2016 | €24.14 | €33.31 |
| December 2015 | €25.21 | €34.79 |
| November 2015 | €25.55 | €35.26 |
| October 2015 | €24.84 | €34.28 |
| September 2015 | €21.90 | €30.22 |
| August 2015 | €21.52 | €29.70 |
| July 2015 | €22.22 | €30.67 |
| June 2015 | €20.60 | €28.43 |
| May 2015 | €20.25 | €27.95 |
| April 2015 | €19.77 | €27.29 |
| March 2015 | €16.96 | €23.40 |
| February 2015 | €16.69 | €24.31 |
| January 2015 | €16.18 | €23.57 |
| December 2014 | €15.52 | €22.61 |
| November 2014 | €16.01 | €23.32 |
| October 2014 | €15.03 | €21.90 |
| September 2014 | €14.43 | €21.02 |
| August 2014 | €14.22 | €20.72 |
| July 2014 | €14.71 | €21.43 |
| June 2014 | €15.34 | €22.34 |
| May 2014 | €14.99 | €21.84 |
| April 2014 | €14.78 | €21.53 |
| March 2014 | €13.45 | €20.89 |
| February 2014 | €13.06 | €20.28 |
| January 2014 | €12.25 | €19.03 |
| December 2013 | €12.40 | €19.26 |
| November 2013 | €11.93 | €18.52 |
| October 2013 | €11.87 | €18.43 |
| September 2013 | €11.35 | €17.62 |
| August 2013 | €10.24 | €15.91 |
| July 2013 | €10.40 | €16.15 |
| June 2013 | €9.67 | €15.01 |
| May 2013 | €9.46 | €14.69 |
| April 2013 | €9.27 | €14.40 |
| March 2013 | €9.33 | €14.49 |
| February 2013 | €9.57 | €16.14 |
| January 2013 | €10.39 | €17.52 |
| December 2012 | €9.92 | €16.73 |
| November 2012 | €9.68 | €16.33 |
| October 2012 | €9.81 | €16.54 |
| September 2012 | €10.43 | €17.59 |
| August 2012 | €9.97 | €16.81 |
| July 2012 | €10.02 | €16.91 |
| June 2012 | €9.41 | €15.88 |
| May 2012 | €9.39 | €15.84 |
| April 2012 | €10.10 | €17.04 |
| March 2012 | €9.86 | €17.97 |
| February 2012 | €9.38 | €17.09 |
| January 2012 | €8.82 | €16.08 |
| December 2011 | €8.85 | €16.13 |
| November 2011 | €8.85 | €16.13 |
| October 2011 | €8.38 | €15.27 |
| September 2011 | €8.21 | €15.37 |
| August 2011 | €7.88 | €14.75 |
| July 2011 | €8.01 | €14.98 |
| June 2011 | €7.94 | €14.85 |
| May 2011 | €8.20 | €15.34 |
| April 2011 | €8.68 | €16.25 |
| March 2011 | €8.30 | €15.53 |
| February 2011 | €8.37 | €16.55 |
| January 2011 | €8.13 | €16.08 |
| December 2010 | €8.23 | €16.27 |
| November 2010 | €7.69 | €15.21 |
| October 2010 | €7.77 | €15.37 |
| September 2010 | €8.26 | €16.85 |
| August 2010 | €7.67 | €15.64 |
| July 2010 | €7.46 | €15.22 |
| June 2010 | €6.97 | €14.22 |
| May 2010 | €6.71 | €13.68 |
| April 2010 | €7.08 | €14.45 |
| March 2010 | €7.48 | €15.27 |
| February 2010 | €7.08 | €15.29 |
| January 2010 | €7.31 | €15.79 |
| December 2009 | €7.39 | €15.96 |
| November 2009 | €6.65 | €14.37 |
| October 2009 | €6.10 | €13.19 |
| September 2009 | €6.31 | €14.02 |
| August 2009 | €6.20 | €13.76 |
| July 2009 | €5.80 | €12.87 |
| June 2009 | €5.28 | €11.73 |
| May 2009 | €4.73 | €10.50 |
| April 2009 | €4.54 | €10.08 |
| March 2009 | €4.95 | €10.99 |
| February 2009 | €4.32 | €10.15 |
| January 2009 | €5.28 | €12.39 |
| December 2008 | €5.24 | €12.30 |
| November 2008 | €4.81 | €11.29 |
| October 2008 | €5.01 | €11.77 |
| September 2008 | €5.85 | €13.74 |
| August 2008 | €6.21 | €14.58 |
| July 2008 | €5.81 | €13.64 |
| June 2008 | €5.68 | €13.33 |
| May 2008 | €6.10 | €14.32 |
| April 2008 | €6.16 | €14.46 |
| March 2008 | €6.74 | €15.82 |
| February 2008 | €8.26 | €20.23 |
| January 2008 | €7.76 | €19.02 |
| December 2007 | €8.57 | €21 |
| November 2007 | €8.71 | €21.35 |
| October 2007 | €8.35 | €20.47 |
| September 2007 | €8.50 | €21.80 |
| August 2007 | €7.96 | €20.42 |
| July 2007 | €8.13 | €20.85 |
| June 2007 | €7.88 | €20.22 |
| May 2007 | €8.37 | €21.46 |
| April 2007 | €8.37 | €21.47 |
| March 2007 | €8.46 | €21.69 |
| February 2007 | €8.51 | €22.32 |
| January 2007 | €8.61 | €22.58 |
| December 2006 | €7.91 | €20.75 |
| November 2006 | €7.49 | €19.66 |
| October 2006 | €7.55 | €19.80 |
| September 2006 | €6.63 | €17.40 |
| August 2006 | €6.03 | €15.83 |
| July 2006 | €5.93 | €15.56 |
| June 2006 | €5.68 | €14.89 |
| May 2006 | €5.80 | €15.21 |
| April 2006 | €6.20 | €16.28 |
| March 2006 | €6.24 | €16.38 |
| February 2006 | €6.20 | €16.94 |
| January 2006 | €5.94 | €16.23 |
| December 2005 | €5.73 | €15.65 |
| November 2005 | €5.77 | €16.19 |
| October 2005 | €5.21 | €14.61 |
| September 2005 | €5.13 | €14.38 |
| August 2005 | €5.26 | €14.74 |
| July 2005 | €5.29 | €14.85 |
| June 2005 | €4.61 | €12.94 |
| May 2005 | €4.33 | €12.15 |
| April 2005 | €3.95 | €11.07 |
| March 2005 | €4.67 | €13.10 |
| February 2005 | €4.67 | €13.50 |
| January 2005 | €4.50 | €13 |
| December 2004 | €4.10 | €11.86 |
| November 2004 | €4.32 | €12.49 |
| October 2004 | €3.94 | €11.40 |
| September 2004 | €3.68 | €10.65 |
| August 2004 | €3.37 | €9.76 |
| July 2004 | €3.70 | €10.70 |
| June 2004 | €3.80 | €11 |
| May 2004 | €3.56 | €10.30 |
| April 2004 | €3.94 | €11.40 |
| March 2004 | €4.74 | €13.70 |
| February 2004 | €4.68 | €13.55 |
| January 2004 | €3.80 | €10.99 |
| December 2003 | €3.66 | €10.60 |
| November 2003 | €3.96 | €11.45 |
| October 2003 | €3.54 | €10.25 |
| September 2003 | €2.83 | €8.19 |
| August 2003 | €3.08 | €8.90 |
| July 2003 | €2.82 | €8.16 |
| June 2003 | €2.59 | €7.48 |
| May 2003 | €2.29 | €6.63 |
| April 2003 | €2.39 | €6.90 |
| March 2003 | €1.97 | €5.70 |
| February 2003 | €1.97 | €5.70 |
| January 2003 | €2.08 | €6.01 |
| December 2002 | €1.98 | €5.72 |
| November 2002 | €2.32 | €6.70 |
| October 2002 | €1.92 | €5.55 |
| September 2002 | €1.61 | €4.65 |
| August 2002 | €2.02 | €5.85 |
| July 2002 | €2.13 | €6.17 |
| June 2002 | €2.51 | €7.25 |
| May 2002 | €2.91 | €8.41 |
| April 2002 | €3.54 | €10.25 |
| March 2002 | €4.17 | €12.05 |
| February 2002 | €3.67 | €10.61 |
| January 2002 | €4.15 | €12 |
| December 2001 | €4.71 | €13.61 |
| November 2001 | €4.68 | €13.55 |
| October 2001 | €4.24 | €12.25 |
| September 2001 | €3.87 | €11.20 |
| August 2001 | €3.93 | €11.37 |
| July 2001 | €6.92 | €20 |
| June 2001 | €6.68 | €19.31 |
| May 2001 | €6.95 | €20.09 |
| April 2001 | €6.31 | €18.25 |
| March 2001 | €5.30 | €15.40 |
| February 2001 | €5.89 | €17.10 |
| January 2001 | €6.54 | €19 |
| December 2000 | €7.90 | €22.93 |
| November 2000 | €8.44 | €24.51 |
| October 2000 | €11.26 | €32.70 |
| September 2000 | €13.94 | €40.49 |
| August 2000 | €14.74 | €42.80 |
| July 2000 | €15.82 | €45.95 |
| June 2000 | €16.53 | €48 |
| May 2000 | €12.05 | €34.99 |
| April 2000 | €13.64 | €39.61 |
| March 2000 | €14.99 | €43.75 |
| February 2000 | €16.65 | €48.60 |
| January 2000 | €12.61 | €36.80 |
| December 1999 | €12.76 | €37.25 |
| November 1999 | €10.12 | €29.55 |
| October 1999 | €6.85 | €20 |
| September 1999 | €6.03 | €17.61 |
| August 1999 | €6.63 | €19.35 |
| July 1999 | €6 | €17.50 |
ELISA.HE
Price: €42.78
52 week price:
Dividend Yield: 5.28%
Forward Dividend Yield: 2.62%
Payout Ratio: 47.86%
Payout Ratio Range:
Dividend Per Share: 1.12 EUR
Earnings Per Share: 2.34 EUR
P/E Ratio: 17.67
Exchange: HEL
Sector: Communication Services
Industry: Telecom Services
Market Capitalization: 6.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 20
DGR3: 5.14%
DGR5: 5.44%
DGR10: 5.19%