Consti Yhtiot Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	10.950	10.950	10.850	10.850	8.759	817
2022-12-20	10.850	10.950	10.450	10.850	8.759	991
2022-12-19	10.850	10.900	10.850	10.850	8.759	860
2022-12-16	10.950	10.950	10.700	10.800	8.719	2,637
2022-12-15	10.700	10.900	10.700	10.850	8.759	3,880
2022-12-14	10.800	10.800	10.700	10.700	8.638	1,961
2022-12-13	10.800	10.950	10.750	10.950	8.840	1,506
2022-12-12	10.600	10.900	10.600	10.800	8.719	2,623
2022-12-09	10.250	10.350	10.250	10.350	8.355	1,702
2022-12-08	10.500	10.500	10.300	10.300	8.315	3,381
2022-12-07	10.450	10.600	10.400	10.500	8.476	3,311
2022-12-05	10.250	10.500	10.250	10.400	8.396	10,537
2022-12-02	9.980	10.100	9.980	10.000	8.073	755
2022-12-01	10.500	10.500	9.920	9.920	8.008	1,072
2022-11-30	10.200	10.200	9.940	10.100	8.153	1,047
2022-11-29	9.840	10.200	9.840	10.200	8.234	2,531
2022-11-28	10.000	10.100	9.660	10.100	8.153	2,002
2022-11-25	9.800	10.100	9.660	10.000	8.073	1,114
2022-11-24	9.640	9.800	9.640	9.800	7.911	1,502
2022-11-23	9.460	9.640	9.460	9.640	7.782	5,023
2022-11-22	9.660	9.760	9.440	9.640	7.782	2,779
2022-11-21	9.400	9.660	9.360	9.660	7.798	989
2022-11-18	9.580	9.580	9.340	9.460	7.637	321
2022-11-17	9.500	9.620	9.500	9.600	7.750	1,250
2022-11-16	9.600	9.600	9.600	9.600	7.750	109
2022-11-15	9.680	9.680	9.280	9.600	7.750	1,452
2022-11-14	9.640	9.800	9.640	9.680	7.814	592
2022-11-11	9.400	9.640	9.400	9.640	7.782	3,285
2022-11-10	9.240	9.580	9.200	9.540	7.701	5,234
2022-11-09	9.680	9.680	9.300	9.680	7.814	990
2022-11-08	9.560	9.640	9.500	9.600	7.750	1,771
2022-11-07	9.680	9.680	9.500	9.560	7.718	3,234
2022-11-04	9.720	9.760	9.500	9.580	7.734	2,605
2022-11-03	9.500	9.600	9.500	9.600	7.750	829
2022-11-02	9.500	9.540	9.500	9.500	7.669	1,033
2022-11-01	9.780	9.780	9.500	9.540	7.701	11,121
2022-10-31	9.200	9.680	9.200	9.680	7.814	4,706
2022-10-28	9.180	9.760	8.820	9.400	7.588	10,564
2022-10-27	9.120	9.500	8.700	9.140	7.379	6,362
2022-10-26	8.700	8.900	8.560	8.700	7.023	2,726
2022-10-25	8.520	8.660	8.520	8.660	6.991	1,033
2022-10-24	8.400	8.540	8.380	8.540	6.894	3,020
2022-10-21	8.140	8.480	8.060	8.380	6.765	2,803
2022-10-20	8.140	8.360	8.140	8.140	6.571	1,931
2022-10-19	8.060	8.160	7.960	8.140	6.571	1,851
2022-10-18	8.020	8.180	7.900	8.060	6.507	3,593
2022-10-17	7.980	8.000	7.880	7.980	6.442	3,335
2022-10-14	8.200	8.200	7.800	7.980	6.442	18,696
2022-10-13	8.200	8.200	8.100	8.140	6.571	2,566
2022-10-12	8.480	8.480	8.100	8.200	6.620	2,445
2022-10-11	8.040	8.100	8.000	8.100	6.539	13,945
2022-10-10	8.100	8.200	8.040	8.040	6.491	4,999
2022-10-07	8.100	8.200	8.000	8.100	6.539	2,384
2022-10-06	8.100	8.100	8.100	8.100	6.539	225
2022-10-05	8.200	8.200	8.000	8.160	6.587	2,511
2022-10-04	8.160	8.200	8.080	8.200	6.620	12,462
2022-10-03	8.140	8.160	8.080	8.140	6.571	2,168
2022-09-30	8.160	8.160	7.840	8.140	6.571	5,806
2022-09-29	8.140	8.200	8.140	8.160	6.587	1,098
2022-09-28	8.280	8.300	8.040	8.300	6.700	11,058

← NewerPage 17 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.