Consti Yhtiot Oy historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	10.200	10.250	10.000	10.250	9.063	722
2024-08-20	10.250	10.300	10.150	10.150	8.975	1,693
2024-08-19	10.150	10.300	10.150	10.250	9.063	1,053
2024-08-16	10.200	10.300	10.100	10.300	9.107	741
2024-08-15	10.150	10.200	10.150	10.200	9.019	1,229
2024-08-14	10.250	10.300	10.150	10.300	9.107	1,003
2024-08-13	10.200	10.250	10.100	10.250	9.063	821
2024-08-12	10.150	10.300	10.150	10.250	9.063	1,148
2024-08-09	10.200	10.250	10.100	10.150	8.975	1,426
2024-08-08	9.940	10.150	9.840	10.100	8.930	459
2024-08-07	10.050	10.150	9.860	9.940	8.789	4,871
2024-08-06	9.900	10.050	9.800	9.880	8.736	14,077
2024-08-05	10.100	10.200	9.720	9.800	8.665	9,374
2024-08-02	10.200	10.300	10.200	10.250	9.063	1,152
2024-08-01	10.350	10.350	10.000	10.200	9.019	2,929
2024-07-31	10.150	10.350	10.100	10.350	9.152	3,299
2024-07-30	10.150	10.250	10.150	10.200	9.019	2,062
2024-07-29	10.250	10.300	10.100	10.100	8.930	6,001
2024-07-26	10.250	10.250	10.100	10.150	8.975	1,550
2024-07-25	10.050	10.200	10.050	10.150	8.975	1,328
2024-07-24	10.300	10.300	10.100	10.150	8.975	1,276
2024-07-23	10.200	10.300	10.150	10.200	9.019	1,299
2024-07-22	10.150	10.250	10.150	10.250	9.063	1,611
2024-07-19	10.350	10.500	10.200	10.300	9.107	8,935
2024-07-18	9.780	9.800	9.700	9.740	8.612	2,208
2024-07-17	9.860	9.920	9.700	9.900	8.754	1,190
2024-07-16	9.880	9.900	9.720	9.820	8.683	1,102
2024-07-15	10.050	10.100	9.820	9.900	8.754	4,352
2024-07-12	10.050	10.100	10.000	10.100	8.930	806
2024-07-11	10.000	10.050	9.960	10.050	8.886	387
2024-07-10	10.000	10.050	9.880	10.050	8.886	249
2024-07-09	10.050	10.050	10.000	10.000	8.842	614
2024-07-08	10.050	10.050	9.980	10.050	8.886	2,017
2024-07-05	9.980	9.980	9.860	9.860	8.718	755
2024-07-04	9.980	9.980	9.920	9.980	8.824	492
2024-07-03	9.960	9.980	9.920	9.980	8.824	1,161
2024-07-02	9.960	9.980	9.880	9.920	8.771	1,727
2024-07-01	9.860	10.200	9.860	9.940	8.789	2,057
2024-06-28	9.740	9.800	9.700	9.800	8.665	479
2024-06-27	9.740	9.740	9.700	9.740	8.612	295
2024-06-26	9.720	9.780	9.600	9.760	8.630	3,232
2024-06-25	9.680	9.720	9.640	9.680	8.559	1,416
2024-06-24	9.800	9.800	9.660	9.700	8.577	1,475
2024-06-20	9.820	9.920	9.760	9.760	8.630	1,538
2024-06-19	9.860	9.940	9.760	9.820	8.683	805
2024-06-18	10.200	10.200	9.860	9.860	8.718	1,585
2024-06-17	9.840	10.050	9.820	9.820	8.683	466
2024-06-14	10.000	10.000	9.680	9.680	8.559	1,340
2024-06-13	9.900	10.000	9.900	10.000	8.842	2,473
2024-06-12	9.900	9.900	9.700	9.800	8.665	2,201
2024-06-11	9.880	10.000	9.880	10.000	8.842	1,218
2024-06-10	9.900	9.900	9.840	9.880	8.736	1,064
2024-06-07	9.980	9.980	9.800	9.920	8.771	1,894
2024-06-06	10.050	10.350	9.860	9.960	8.807	3,124
2024-06-05	10.350	10.350	10.000	10.050	8.886	2,941
2024-06-04	10.350	10.350	10.250	10.350	9.152	1,299
2024-06-03	10.200	10.350	10.100	10.350	9.152	4,872
2024-05-31	10.050	10.350	10.000	10.250	9.063	1,519
2024-05-30	10.000	10.200	9.920	10.100	8.930	5,532
2024-05-29	9.980	10.100	9.800	9.980	8.824	1,961

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-10	0.3600 EUR
2025-10-24	0.3500 EUR
2025-04-04	0.3500 EUR
2024-10-25	0.3000 EUR
2024-04-04	0.4000 EUR
2023-04-05	0.6000 EUR
2022-04-06	0.4500 EUR
2021-04-08	0.4000 EUR
2020-04-07	0.1600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.