Consti Yhtiot Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	10.100	10.450	10.100	10.400	8.845	8,654
2023-11-29	10.050	10.050	9.920	9.920	8.437	359
2023-11-28	9.900	10.050	9.900	9.960	8.471	2,818
2023-11-27	10.100	10.100	9.900	9.900	8.420	1,122
2023-11-24	9.960	10.000	9.880	9.880	8.403	1,567
2023-11-23	10.000	10.000	9.960	9.960	8.471	1,391
2023-11-22	10.000	10.200	10.000	10.000	8.505	1,522
2023-11-21	10.150	10.150	10.000	10.000	8.505	852
2023-11-20	9.960	10.200	9.960	10.000	8.505	2,228
2023-11-17	10.200	10.200	9.940	9.960	8.471	4,291
2023-11-16	10.100	10.250	9.900	10.200	8.675	2,369
2023-11-15	10.100	10.100	9.900	10.100	8.590	2,725
2023-11-14	9.980	10.150	9.900	10.100	8.590	1,869
2023-11-13	10.000	10.000	9.840	9.980	8.488	975
2023-11-10	9.980	9.980	9.840	9.980	8.488	345
2023-11-09	9.860	9.960	9.860	9.960	8.471	2,778
2023-11-08	9.980	9.980	9.820	9.940	8.454	997
2023-11-07	9.980	9.980	9.860	9.980	8.488	2,200
2023-11-06	10.100	10.100	9.980	9.980	8.488	1,883
2023-11-03	10.050	10.150	10.000	10.100	8.590	5,613
2023-11-02	9.860	10.150	9.860	10.000	8.505	6,172
2023-11-01	9.900	10.150	9.800	9.900	8.420	6,685
2023-10-31	10.100	10.250	10.000	10.100	8.590	14,016
2023-10-30	10.300	10.400	9.940	10.150	8.633	9,996
2023-10-27	10.300	10.550	10.200	10.350	8.803	13,969
2023-10-26	9.640	9.940	9.580	9.940	8.454	2,226
2023-10-25	9.960	9.960	9.640	9.740	8.284	2,432
2023-10-24	9.660	9.960	9.660	9.800	8.335	6,548
2023-10-23	9.800	10.050	9.640	9.680	8.233	3,594
2023-10-20	9.920	9.920	9.600	9.760	8.301	6,517
2023-10-19	9.680	10.000	9.660	9.920	8.437	2,579
2023-10-18	9.700	9.700	9.640	9.680	8.233	2,766
2023-10-17	9.800	9.900	9.660	9.700	8.250	2,301
2023-10-16	10.000	10.000	9.980	9.980	8.488	145
2023-10-13	9.940	10.200	9.740	10.000	8.505	2,438
2023-10-12	10.000	10.000	9.760	9.940	8.454	2,867
2023-10-11	9.780	10.000	9.720	10.000	8.505	3,025
2023-10-10	9.800	9.880	9.600	9.600	8.165	6,588
2023-10-09	9.900	9.900	9.700	9.700	8.250	410
2023-10-06	9.640	9.820	9.600	9.720	8.267	3,080
2023-10-05	9.780	9.780	9.580	9.640	8.199	1,657
2023-10-04	10.000	10.000	9.840	9.840	8.369	506
2023-10-03	10.050	10.050	9.940	10.000	8.505	57
2023-10-02	10.150	10.150	10.100	10.100	8.590	72
2023-09-29	10.050	10.150	10.050	10.150	8.633	1,487
2023-09-28	9.940	10.100	9.900	9.900	8.420	2,436
2023-09-27	9.860	9.940	9.640	9.940	8.454	574
2023-09-26	9.820	9.900	9.780	9.860	8.386	1,778
2023-09-25	9.900	9.920	9.800	9.820	8.352	4,655
2023-09-22	9.920	9.920	9.800	9.900	8.420	3,660
2023-09-21	10.100	10.100	9.920	9.920	8.437	914
2023-09-20	9.940	10.100	9.940	10.100	8.590	28
2023-09-19	10.000	10.050	9.940	10.000	8.505	1,582
2023-09-18	10.250	10.250	9.940	10.050	8.548	1,797
2023-09-15	10.100	10.100	9.960	10.100	8.590	1,304
2023-09-14	10.100	10.100	9.920	10.100	8.590	1,125
2023-09-13	9.940	10.150	9.940	10.000	8.505	1,015
2023-09-12	9.980	10.050	9.920	10.050	8.548	1,473
2023-09-11	10.250	10.250	9.940	10.100	8.590	2,874
2023-09-08	10.350	10.350	9.940	10.100	8.590	3,206

← NewerPage 13 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.