Consti Yhtiot Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	11.300	11.650	11.250	11.250	9.082	1,622
2023-03-16	11.350	11.350	11.300	11.300	9.122	926
2023-03-15	11.700	11.700	11.200	11.350	9.163	2,836
2023-03-14	11.350	11.800	11.350	11.750	9.485	1,219
2023-03-13	11.850	11.850	11.300	11.850	9.566	5,822
2023-03-10	11.750	11.850	11.400	11.750	9.485	5,006
2023-03-09	11.800	12.000	11.750	11.750	9.485	16,331
2023-03-08	11.900	11.900	11.800	11.850	9.566	2,815
2023-03-07	11.900	12.000	11.800	12.000	9.687	709
2023-03-06	12.000	12.000	11.950	12.000	9.687	4,193
2023-03-03	11.900	12.000	11.900	11.950	9.647	2,473
2023-03-02	11.900	12.000	11.900	11.900	9.607	2,701
2023-03-01	12.000	12.000	12.000	12.000	9.687	728
2023-02-28	11.950	12.000	11.900	11.900	9.607	1,107
2023-02-27	12.100	12.100	11.900	11.950	9.647	2,405
2023-02-24	12.150	12.300	12.150	12.150	9.808	1,514
2023-02-23	12.200	12.200	12.100	12.100	9.768	471
2023-02-22	12.400	12.400	12.050	12.150	9.808	684
2023-02-21	11.900	12.200	11.900	12.200	9.849	191
2023-02-20	12.150	12.250	11.900	12.100	9.768	3,290
2023-02-17	12.250	12.250	12.250	12.250	9.889	359
2023-02-16	12.250	12.300	12.150	12.250	9.889	1,472
2023-02-15	12.400	12.400	12.250	12.250	9.889	100
2023-02-14	12.500	12.500	12.200	12.400	10.010	2,537
2023-02-13	12.200	12.550	12.200	12.450	10.051	998
2023-02-10	12.200	12.500	12.200	12.200	9.849	4,411
2023-02-09	12.300	12.400	12.150	12.300	9.929	7,387
2023-02-08	12.450	12.500	12.200	12.300	9.929	4,057
2023-02-07	12.350	12.500	12.200	12.250	9.889	4,918
2023-02-06	12.300	12.450	12.050	12.350	9.970	18,915
2023-02-03	12.850	13.350	12.050	12.300	9.929	42,016
2023-02-02	11.750	11.950	11.750	11.850	9.566	5,050
2023-02-01	11.300	11.650	11.300	11.650	9.405	1,388
2023-01-31	11.650	11.650	11.300	11.450	9.243	4,708
2023-01-30	11.400	11.400	11.350	11.350	9.163	527
2023-01-27	11.100	11.500	11.050	11.400	9.203	1,244
2023-01-26	11.400	11.450	11.100	11.100	8.961	1,433
2023-01-25	11.200	11.350	11.200	11.300	9.122	905
2023-01-24	11.200	11.200	11.100	11.100	8.961	1,108
2023-01-23	11.400	11.400	11.100	11.200	9.041	1,179
2023-01-20	11.250	11.450	11.100	11.400	9.203	335
2023-01-19	11.250	11.250	11.250	11.250	9.082	490
2023-01-18	11.300	11.300	11.200	11.300	9.122	1,693
2023-01-17	11.300	11.350	11.150	11.300	9.122	3,217
2023-01-16	11.350	11.600	11.300	11.500	9.284	4,451
2023-01-13	11.350	11.500	11.200	11.500	9.284	11,928
2023-01-12	10.800	11.100	10.400	10.700	8.638	4,291
2023-01-11	10.900	10.900	10.600	10.800	8.719	1,209
2023-01-10	11.400	11.400	10.600	10.900	8.799	5,881
2023-01-09	11.300	11.300	11.050	11.150	9.001	547
2023-01-05	10.950	11.350	10.700	11.000	8.880	2,558
2023-01-04	11.100	11.100	10.900	10.900	8.799	3,347
2023-01-03	11.200	11.200	10.900	10.900	8.799	3,867
2023-01-02	11.300	11.300	10.650	11.300	9.122	1,825
2022-12-30	10.950	11.200	10.950	11.150	9.001	2,517
2022-12-29	11.050	11.050	10.800	11.050	8.920	1,731
2022-12-28	10.850	11.050	10.750	11.050	8.920	2,261
2022-12-27	11.300	11.300	10.950	11.150	9.001	812
2022-12-23	11.150	11.300	11.100	11.300	9.122	2,157
2022-12-22	10.950	11.300	10.950	11.300	9.122	3,661

← NewerPage 16 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.