Consti Yhtiot Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	10.350	10.350	9.940	10.100	8.590	3,206
2023-09-07	10.100	10.250	10.100	10.250	8.718	427
2023-09-06	10.150	10.250	10.000	10.250	8.718	1,137
2023-09-05	10.150	10.200	10.100	10.200	8.675	2,295
2023-09-04	10.200	10.300	10.100	10.200	8.675	7,991
2023-09-01	10.250	10.250	10.050	10.200	8.675	6,275
2023-08-31	10.300	10.300	10.250	10.300	8.760	382
2023-08-30	10.300	10.400	10.150	10.350	8.803	3,674
2023-08-29	10.400	10.400	10.300	10.350	8.803	590
2023-08-28	10.400	10.400	10.250	10.350	8.803	1,376
2023-08-25	10.150	10.300	10.150	10.300	8.760	1,166
2023-08-24	10.250	10.400	10.100	10.150	8.633	2,665
2023-08-23	10.150	10.350	10.150	10.250	8.718	313
2023-08-22	10.450	10.450	10.150	10.300	8.760	3,156
2023-08-21	10.200	10.450	10.200	10.450	8.888	210
2023-08-18	10.350	10.350	10.200	10.200	8.675	1,291
2023-08-17	10.450	10.500	10.300	10.350	8.803	3,528
2023-08-16	10.600	10.600	10.300	10.550	8.973	4,808
2023-08-15	10.500	10.700	10.250	10.600	9.016	3,695
2023-08-14	10.300	10.500	10.300	10.350	8.803	1,425
2023-08-11	10.500	10.500	10.300	10.300	8.760	2,707
2023-08-10	10.250	10.450	10.250	10.300	8.760	1,606
2023-08-09	10.700	10.700	10.250	10.350	8.803	3,494
2023-08-08	10.700	10.700	10.300	10.700	9.101	3,135
2023-08-07	10.750	10.750	10.550	10.700	9.101	2,617
2023-08-04	10.650	10.750	10.500	10.750	9.143	419
2023-08-03	10.700	10.700	10.400	10.550	8.973	4,516
2023-08-02	10.750	10.800	10.600	10.700	9.101	7,040
2023-08-01	10.950	10.950	10.550	10.600	9.016	3,627
2023-07-31	10.700	10.950	10.650	10.950	9.313	11,151
2023-07-28	10.650	10.750	10.600	10.650	9.058	2,268
2023-07-27	10.650	10.750	10.500	10.550	8.973	3,419
2023-07-26	10.900	10.900	10.650	10.650	9.058	703
2023-07-25	10.750	10.850	10.650	10.700	9.101	1,762
2023-07-24	10.450	10.800	10.450	10.650	9.058	12,485
2023-07-21	10.300	10.300	10.100	10.250	8.718	4,407
2023-07-20	10.100	10.100	9.980	10.050	8.548	2,495
2023-07-19	10.000	10.000	9.980	9.980	8.488	422
2023-07-18	10.000	10.150	9.880	9.980	8.488	2,567
2023-07-17	9.980	10.150	9.980	10.000	8.505	1,461
2023-07-14	10.100	10.150	10.000	10.150	8.633	1,869
2023-07-13	10.200	10.200	10.150	10.200	8.675	185
2023-07-12	10.200	10.200	10.000	10.050	8.548	501
2023-07-11	10.100	10.200	10.000	10.000	8.505	747
2023-07-10	10.150	10.150	10.100	10.100	8.590	907
2023-07-07	9.920	10.250	9.920	10.150	8.633	532
2023-07-06	10.150	10.200	10.100	10.100	8.590	2,071
2023-07-05	10.050	10.050	10.000	10.050	8.548	4,355
2023-07-04	10.000	10.100	10.000	10.050	8.548	3,400
2023-07-03	10.900	10.900	9.900	9.900	8.420	34,470
2023-06-30	10.900	10.900	10.900	10.900	9.271	1,016
2023-06-29	10.800	10.800	10.800	10.800	9.186	0
2023-06-28	10.400	10.800	10.400	10.800	9.186	306
2023-06-27	10.450	10.850	10.450	10.500	8.930	346
2023-06-26	10.400	10.600	10.200	10.600	9.016	877
2023-06-22	11.550	11.550	10.300	10.400	8.845	1,764
2023-06-21	10.750	10.800	10.500	10.550	8.973	1,269
2023-06-20	10.550	10.850	10.550	10.800	9.186	5,423
2023-06-19	10.700	10.800	10.550	10.650	9.058	631
2023-06-16	10.800	10.800	10.650	10.800	9.186	1,706

← NewerPage 14 of 22 · 1,261 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.