Consti Yhtiot Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	9.980	10.050	9.940	9.980	8.824	5,614
2024-05-27	9.900	9.980	9.860	9.980	8.824	2,847
2024-05-24	9.960	9.980	9.860	9.860	8.718	1,228
2024-05-23	9.720	9.860	9.720	9.820	8.683	4,089
2024-05-22	9.660	9.720	9.580	9.720	8.595	123,229
2024-05-21	9.680	9.700	9.640	9.640	8.524	3,393
2024-05-20	9.700	9.700	9.580	9.620	8.506	7,336
2024-05-17	9.580	9.700	9.580	9.700	8.577	3,968
2024-05-16	9.620	9.620	9.580	9.580	8.471	1,735
2024-05-15	9.520	9.580	9.480	9.580	8.471	3,463
2024-05-14	9.660	9.660	9.520	9.520	8.418	3,870
2024-05-13	9.520	9.660	9.500	9.620	8.506	4,495
2024-05-10	9.440	9.640	9.440	9.560	8.453	4,431
2024-05-08	9.480	9.520	9.440	9.440	8.347	1,431
2024-05-07	9.440	9.480	9.360	9.440	8.347	2,373
2024-05-06	9.640	9.640	9.380	9.440	8.347	3,720
2024-05-03	9.500	9.580	9.500	9.580	8.471	1,589
2024-05-02	9.480	9.480	9.440	9.440	8.347	918
2024-04-30	9.580	9.700	9.300	9.480	8.382	3,042
2024-04-29	9.480	9.540	9.400	9.480	8.382	3,374
2024-04-26	9.300	9.660	9.300	9.460	8.365	1,379
2024-04-25	9.520	9.520	9.040	9.320	8.241	6,880
2024-04-24	9.600	9.660	9.560	9.560	8.453	4,019
2024-04-23	9.700	9.700	9.480	9.560	8.453	15,823
2024-04-22	9.800	9.960	9.600	9.700	8.577	12,089
2024-04-19	9.680	9.960	9.680	9.920	8.771	1,380
2024-04-18	9.960	9.980	9.600	9.740	8.612	7,731
2024-04-17	10.000	10.250	9.940	9.940	8.789	2,436
2024-04-16	10.000	10.250	9.960	9.960	8.807	6,362
2024-04-15	10.200	10.200	9.980	9.980	8.824	5,981
2024-04-12	10.150	10.300	10.100	10.100	8.930	7,356
2024-04-11	10.700	10.700	10.150	10.300	9.107	4,119
2024-04-10	10.650	10.700	10.300	10.300	9.107	1,922
2024-04-09	10.250	10.850	10.250	10.600	9.373	4,533
2024-04-08	10.250	10.350	10.100	10.250	9.063	2,590
2024-04-05	10.300	10.300	10.100	10.100	8.930	3,804
2024-04-04	10.200	10.350	10.000	10.200	9.019	6,374
2024-04-03	10.350	10.650	10.350	10.500	8.930	3,512
2024-04-02	10.550	10.600	10.350	10.350	8.803	2,860
2024-03-28	10.600	10.700	10.200	10.550	8.973	3,704
2024-03-27	10.150	10.650	10.150	10.650	9.058	5,411
2024-03-26	10.100	10.200	9.960	10.200	8.675	2,779
2024-03-25	10.000	10.150	9.900	10.150	8.633	3,660
2024-03-22	10.000	10.050	9.900	10.000	8.505	2,225
2024-03-21	9.860	10.050	9.860	10.050	8.548	1,673
2024-03-20	10.050	10.050	9.860	9.860	8.386	1,771
2024-03-19	9.960	10.050	9.900	10.050	8.548	1,739
2024-03-18	10.050	10.050	9.920	9.960	8.471	2,623
2024-03-15	10.150	10.150	9.940	10.050	8.548	3,978
2024-03-14	10.100	10.150	10.000	10.150	8.633	1,577
2024-03-13	9.940	10.100	9.920	10.100	8.590	2,020
2024-03-12	9.920	10.000	9.920	9.920	8.437	2,227
2024-03-11	10.000	10.050	9.920	9.940	8.454	2,973
2024-03-08	10.000	10.000	9.960	10.000	8.505	260
2024-03-07	10.050	10.100	10.000	10.050	8.548	1,862
2024-03-06	9.980	10.050	9.980	10.050	8.548	1,113
2024-03-05	9.940	10.050	9.940	9.980	8.488	1,384
2024-03-04	10.100	10.100	9.940	9.940	8.454	1,899
2024-03-01	10.000	10.100	9.940	10.100	8.590	2,085
2024-02-29	10.150	10.150	9.980	10.000	8.505	1,443

← NewerPage 11 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.