Consti Yhtiot Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	9.980	10.150	9.920	9.960	8.471	3,019
2024-02-27	10.000	10.100	9.920	10.100	8.590	1,336
2024-02-26	9.960	10.150	9.960	10.000	8.505	3,083
2024-02-23	9.900	10.100	9.900	10.000	8.505	6,510
2024-02-22	10.150	10.150	9.880	9.900	8.420	2,966
2024-02-21	10.000	10.100	9.920	9.920	8.437	2,605
2024-02-20	9.960	10.100	9.940	9.960	8.471	2,788
2024-02-19	10.000	10.150	9.960	9.960	8.471	2,159
2024-02-16	10.050	10.100	9.960	10.000	8.505	4,434
2024-02-15	10.000	10.250	9.940	10.050	8.548	42,406
2024-02-14	10.050	10.100	9.960	9.980	8.488	33,040
2024-02-13	10.050	10.150	10.000	10.050	8.548	2,917
2024-02-12	10.100	10.150	10.050	10.050	8.548	6,474
2024-02-09	10.700	10.750	10.050	10.100	8.590	8,295
2024-02-08	10.650	10.650	9.980	10.300	8.760	10,028
2024-02-07	10.550	10.700	10.550	10.550	8.973	4,322
2024-02-06	10.750	10.850	10.550	10.600	9.016	6,664
2024-02-05	11.250	11.250	10.600	10.750	9.143	5,260
2024-02-02	10.750	11.350	10.600	11.300	9.611	25,648
2024-02-01	11.500	11.700	11.400	11.450	9.738	4,548
2024-01-31	11.350	11.400	11.300	11.350	9.653	5,272
2024-01-30	11.350	11.400	11.250	11.350	9.653	1,615
2024-01-29	11.350	11.500	11.250	11.250	9.568	2,993
2024-01-26	11.450	11.650	11.350	11.350	9.653	5,895
2024-01-25	11.350	11.450	11.350	11.350	9.653	5,549
2024-01-24	11.450	11.500	11.150	11.250	9.568	1,213
2024-01-23	11.800	11.800	11.250	11.450	9.738	2,167
2024-01-22	11.000	11.600	11.000	11.350	9.653	1,975
2024-01-19	11.300	11.300	10.900	10.900	9.271	6,987
2024-01-18	11.400	11.400	11.150	11.300	9.611	1,079
2024-01-17	11.550	11.550	11.300	11.450	9.738	2,318
2024-01-16	11.600	11.650	11.550	11.650	9.909	290
2024-01-15	11.750	11.750	11.550	11.650	9.909	1,870
2024-01-12	11.600	11.850	11.500	11.500	9.781	6,569
2024-01-11	11.950	11.950	11.550	11.550	9.824	9,896
2024-01-10	11.850	11.900	11.550	11.900	10.121	2,735
2024-01-09	11.950	12.000	11.850	11.850	10.079	1,698
2024-01-08	12.000	12.000	11.650	11.900	10.121	3,057
2024-01-05	11.350	11.600	11.350	11.600	9.866	4,626
2024-01-04	11.550	11.800	11.350	11.350	9.653	26,430
2024-01-03	12.000	12.000	11.450	11.600	9.866	11,296
2024-01-02	12.000	12.050	11.750	11.750	9.994	17,262
2023-12-29	12.000	12.150	11.800	11.950	10.164	8,541
2023-12-28	11.900	12.250	11.800	12.200	10.376	9,191
2023-12-27	11.700	11.850	11.650	11.850	10.079	7,429
2023-12-22	11.400	11.600	11.250	11.600	9.866	7,696
2023-12-21	11.350	11.450	11.250	11.300	9.611	32,701
2023-12-20	11.100	11.750	11.100	11.350	9.653	2,621
2023-12-19	11.200	11.200	10.900	11.100	9.441	883
2023-12-18	11.050	11.100	11.000	11.050	9.398	2,500
2023-12-15	11.000	11.100	11.000	11.050	9.398	3,017
2023-12-14	10.900	11.200	10.900	10.900	9.271	9,956
2023-12-13	11.000	11.000	10.700	10.900	9.271	1,577
2023-12-12	10.750	11.000	10.750	11.000	9.356	3,227
2023-12-11	10.800	10.850	10.650	10.700	9.101	7,084
2023-12-08	10.700	10.900	10.650	10.650	9.058	9,440
2023-12-07	11.000	11.200	10.700	10.700	9.101	9,008
2023-12-05	10.850	10.950	10.700	10.800	9.186	8,303
2023-12-04	10.600	10.900	10.600	10.650	9.058	14,403
2023-12-01	10.550	11.000	10.500	10.500	8.930	17,572

← NewerPage 12 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.