Consti Yhtiot Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	8.520	8.520	8.240	8.240	6.652	32,443
2022-09-26	8.780	8.780	8.500	8.500	6.862	3,114
2022-09-23	9.000	9.000	8.500	8.780	7.088	2,781
2022-09-22	8.900	9.000	8.900	9.000	7.265	636
2022-09-21	9.020	9.020	9.000	9.000	7.265	24
2022-09-20	9.100	9.100	9.080	9.080	7.330	45
2022-09-19	9.200	9.200	9.020	9.080	7.330	1,432
2022-09-16	9.300	9.300	9.260	9.300	7.508	131
2022-09-15	9.380	9.380	9.140	9.300	7.508	1,404
2022-09-14	9.340	9.500	9.020	9.480	7.653	4,673
2022-09-13	9.400	9.680	9.300	9.340	7.540	34,116
2022-09-12	9.780	9.800	9.500	9.600	7.750	2,950
2022-09-09	9.400	9.780	9.400	9.780	7.895	2,020
2022-09-08	9.520	9.780	9.520	9.780	7.895	472
2022-09-07	9.780	9.780	9.780	9.780	7.895	0
2022-09-06	9.780	9.780	9.700	9.780	7.895	1,975
2022-09-05	9.840	9.840	9.700	9.840	7.944	1,167
2022-09-02	9.800	9.840	9.800	9.840	7.944	1,005
2022-09-01	9.980	9.980	9.800	9.800	7.911	1,274
2022-08-31	9.980	9.980	9.600	9.960	8.040	1,348
2022-08-30	9.520	9.980	9.520	9.900	7.992	1,403
2022-08-29	9.800	9.880	9.720	9.880	7.976	2,124
2022-08-26	9.900	9.980	9.900	9.980	8.057	300
2022-08-25	9.900	9.980	9.800	9.800	7.911	619
2022-08-24	10.100	10.100	10.100	10.100	8.153	0
2022-08-23	10.050	10.100	9.900	10.100	8.153	921
2022-08-22	10.050	10.050	9.920	9.920	8.008	60
2022-08-19	10.050	10.050	10.050	10.050	8.113	100
2022-08-18	10.100	10.100	10.000	10.000	8.073	449
2022-08-17	10.350	10.350	10.100	10.100	8.153	1,463
2022-08-16	10.000	10.350	10.000	10.350	8.355	3,589
2022-08-15	9.900	9.960	9.800	9.900	7.992	5,411
2022-08-12	10.000	10.050	9.920	9.960	8.040	4,036
2022-08-11	9.880	10.350	9.880	9.880	7.976	6,166
2022-08-10	9.740	10.050	9.740	9.880	7.976	576
2022-08-09	10.000	10.150	9.740	10.050	8.113	604
2022-08-08	9.680	10.000	9.680	9.980	8.057	521
2022-08-05	10.000	10.300	9.680	9.680	7.814	278
2022-08-04	10.000	10.000	9.880	10.000	8.073	1,250
2022-08-03	10.400	10.400	9.960	10.050	8.113	2,349
2022-08-02	10.150	10.250	10.100	10.250	8.275	476
2022-08-01	10.350	10.350	10.300	10.300	8.315	11
2022-07-29	10.050	10.300	9.980	10.300	8.315	25,966
2022-07-28	10.000	10.150	9.980	10.150	8.194	2,259
2022-07-27	10.200	10.200	9.840	10.100	8.153	2,040
2022-07-26	10.250	10.250	9.940	9.940	8.024	2,188
2022-07-25	9.980	10.250	9.900	10.150	8.194	7,780
2022-07-22	9.760	10.400	9.760	9.960	8.040	5,385
2022-07-21	9.180	9.300	9.180	9.180	7.411	2,787
2022-07-20	9.360	9.380	9.160	9.280	7.492	1,041
2022-07-19	9.280	9.360	9.160	9.280	7.492	4,589
2022-07-18	9.080	9.500	9.080	9.500	7.669	1,464
2022-07-15	9.000	9.200	9.000	9.200	7.427	281
2022-07-14	8.700	9.000	8.700	9.000	7.265	1,150
2022-07-13	8.900	8.900	8.900	8.900	7.185	1
2022-07-12	9.240	9.240	9.240	9.240	7.459	1
2022-07-11	9.060	9.180	9.060	9.060	7.314	483
2022-07-08	9.240	9.240	9.240	9.240	7.459	401
2022-07-07	9.120	9.360	9.100	9.300	7.508	9,370
2022-07-06	9.500	9.500	8.820	9.200	7.427	6,446

← NewerPage 18 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.