Consti Yhtiot Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	11.000	11.000	10.900	10.900	9.271	679
2023-06-14	10.900	11.050	10.650	11.000	9.356	3,052
2023-06-13	10.550	10.850	10.550	10.800	9.186	5,723
2023-06-12	10.750	10.850	10.150	10.400	8.845	8,205
2023-06-09	10.700	10.850	10.550	10.750	9.143	3,060
2023-06-08	10.850	11.000	10.500	10.500	8.930	3,975
2023-06-07	11.100	11.100	10.750	10.850	9.228	1,988
2023-06-06	11.100	11.100	11.100	11.100	9.441	2
2023-06-05	11.000	11.050	10.600	10.950	9.313	957
2023-06-02	10.700	11.200	10.500	11.050	9.398	224
2023-06-01	10.800	10.950	10.750	10.750	9.143	888
2023-05-31	10.750	10.950	10.750	10.950	9.313	690
2023-05-30	10.750	11.050	10.750	10.800	9.186	15,788
2023-05-29	10.800	11.050	10.650	10.750	9.143	2,063
2023-05-26	10.550	11.100	10.550	10.800	9.186	633
2023-05-25	10.700	10.750	10.700	10.700	9.101	841
2023-05-24	11.150	11.150	10.700	10.750	9.143	1,608
2023-05-23	11.150	11.150	10.700	10.700	9.101	1,259
2023-05-22	11.000	11.150	10.700	10.750	9.143	746
2023-05-19	10.800	11.100	10.800	10.850	9.228	2,277
2023-05-17	10.900	10.900	10.700	10.700	9.101	442
2023-05-16	11.000	11.000	10.750	10.900	9.271	3,722
2023-05-15	10.450	11.000	10.450	11.000	9.356	1,335
2023-05-12	10.550	10.550	10.450	10.450	8.888	1,466
2023-05-11	10.800	10.800	10.500	10.500	8.930	4,973
2023-05-10	10.900	10.950	10.800	10.800	9.186	1,877
2023-05-09	11.000	11.000	10.900	10.900	9.271	562
2023-05-08	11.150	11.200	11.000	11.100	9.441	2,433
2023-05-05	11.100	11.150	11.000	11.150	9.483	3,814
2023-05-04	11.200	11.200	11.000	11.200	9.526	1,676
2023-05-03	11.300	11.300	11.000	11.200	9.526	2,335
2023-05-02	11.250	11.400	11.050	11.050	9.398	10,992
2023-04-28	11.700	11.700	11.250	11.250	9.568	6,914
2023-04-27	11.800	11.900	11.600	11.850	10.079	18,404
2023-04-26	11.200	11.400	11.050	11.400	9.696	4,972
2023-04-25	11.100	11.250	11.100	11.250	9.568	2,565
2023-04-24	11.100	11.250	11.050	11.050	9.398	4,005
2023-04-21	11.150	11.150	11.050	11.050	9.398	1,132
2023-04-20	11.150	11.150	11.000	11.150	9.483	236
2023-04-19	11.100	11.150	11.050	11.150	9.483	1,608
2023-04-18	11.000	11.150	11.000	11.100	9.441	7,361
2023-04-17	11.050	11.200	11.000	11.100	9.441	4,505
2023-04-14	11.050	11.200	10.950	11.100	9.441	1,650
2023-04-13	11.000	11.050	11.000	11.050	9.398	3,258
2023-04-12	11.250	11.250	10.900	10.900	9.271	3,564
2023-04-11	11.350	11.350	11.150	11.250	9.568	5,393
2023-04-06	11.300	11.450	11.200	11.350	9.653	674
2023-04-05	11.450	11.450	11.150	11.350	9.653	4,012
2023-04-04	11.900	12.050	11.750	11.800	9.526	19,700
2023-04-03	11.950	12.150	11.900	12.000	9.687	15,704
2023-03-31	11.750	12.200	11.750	12.200	9.849	2,339
2023-03-30	11.250	11.850	11.250	11.750	9.485	4,390
2023-03-29	11.150	11.300	11.150	11.150	9.001	2,532
2023-03-28	11.350	11.350	11.050	11.150	9.001	587
2023-03-27	11.250	11.550	11.200	11.350	9.163	10,478
2023-03-24	11.400	11.400	11.100	11.150	9.001	1,397
2023-03-23	11.050	11.550	11.050	11.450	9.243	846
2023-03-22	11.400	11.650	11.200	11.400	9.203	766
2023-03-21	11.250	11.600	11.250	11.500	9.284	1,770
2023-03-20	11.250	11.250	11.150	11.250	9.082	2,543

← NewerPage 15 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.