Consti Yhtiot Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	9.560	9.560	9.020	9.100	7.346	1,111
2022-07-04	8.900	9.180	8.900	9.180	7.411	312
2022-07-01	9.380	9.380	8.900	8.920	7.201	32,109
2022-06-30	9.820	9.820	9.020	9.080	7.330	1,146
2022-06-29	9.260	9.280	9.020	9.200	7.427	870
2022-06-28	9.240	9.260	9.240	9.260	7.475	26
2022-06-27	9.180	9.200	9.180	9.200	7.427	732
2022-06-23	9.000	9.200	8.960	8.980	7.249	439
2022-06-22	9.240	9.240	9.160	9.160	7.395	509
2022-06-21	9.380	9.400	9.240	9.240	7.459	123
2022-06-20	9.340	9.340	9.340	9.340	7.540	782
2022-06-17	9.340	9.360	9.340	9.340	7.540	1,965
2022-06-16	9.380	9.380	9.340	9.340	7.540	3,250
2022-06-15	9.480	9.480	9.440	9.440	7.621	690
2022-06-14	9.360	9.460	9.340	9.460	7.637	762
2022-06-13	9.800	9.800	9.360	9.360	7.556	547
2022-06-10	9.700	10.250	9.700	9.700	7.831	883
2022-06-09	9.720	9.720	9.340	9.340	7.540	1,020
2022-06-08	9.720	9.780	9.500	9.600	7.750	1,555
2022-06-07	9.760	9.780	9.460	9.460	7.637	587
2022-06-06	9.800	9.800	9.440	9.500	7.669	15,558
2022-06-03	9.640	10.050	9.400	9.840	7.944	11,101
2022-06-02	9.620	9.620	9.620	9.620	7.766	188
2022-06-01	10.000	10.000	9.780	9.780	7.895	257
2022-05-31	9.860	10.250	9.860	10.150	8.194	283
2022-05-30	9.820	9.860	9.760	9.860	7.960	2,542
2022-05-27	9.300	9.840	9.300	9.840	7.944	1,692
2022-05-25	9.780	9.780	9.340	9.340	7.540	1,470
2022-05-24	9.560	9.820	9.560	9.800	7.911	1,727
2022-05-23	10.000	10.000	9.600	9.800	7.911	1,593
2022-05-20	9.820	10.150	9.800	9.980	8.057	385
2022-05-19	10.300	10.300	9.820	9.820	7.927	53
2022-05-18	9.860	10.350	9.860	9.860	7.960	551
2022-05-17	9.800	9.860	9.800	9.860	7.960	1,155
2022-05-16	9.500	9.540	9.500	9.540	7.701	176
2022-05-13	9.500	9.880	9.500	9.740	7.863	346
2022-05-12	9.400	9.400	9.340	9.360	7.556	484
2022-05-11	9.060	9.480	9.060	9.460	7.637	692
2022-05-10	9.480	9.480	9.040	9.240	7.459	1,321
2022-05-09	9.800	9.800	9.040	9.140	7.379	2,281
2022-05-06	9.220	9.220	9.040	9.180	7.411	2,614
2022-05-05	9.660	9.660	9.100	9.220	7.443	2,481
2022-05-04	9.960	9.980	9.500	9.500	7.669	3,812
2022-05-03	9.580	9.700	9.560	9.560	7.718	2,507
2022-05-02	10.000	10.250	9.400	9.720	7.847	5,041
2022-04-29	9.860	10.350	9.860	10.000	8.073	793
2022-04-28	9.860	9.860	9.620	9.840	7.944	405
2022-04-27	9.800	9.860	9.620	9.860	7.960	335
2022-04-26	9.740	9.780	9.520	9.580	7.734	2,217
2022-04-25	10.050	10.050	9.740	9.800	7.911	3,748
2022-04-22	10.100	10.100	10.100	10.100	8.153	450
2022-04-21	10.150	10.150	10.000	10.000	8.073	2,197
2022-04-20	10.150	10.200	10.150	10.200	8.234	1,878
2022-04-19	10.350	10.350	10.150	10.150	8.194	286
2022-04-14	10.000	10.200	10.000	10.150	8.194	266
2022-04-13	10.100	10.150	9.940	10.050	8.113	1,300
2022-04-12	9.960	10.200	9.940	9.940	8.024	581
2022-04-11	10.000	10.600	9.800	10.200	8.234	5,326
2022-04-08	10.850	11.150	10.200	10.300	8.315	3,981
2022-04-07	10.650	10.850	10.350	10.850	8.759	962

← NewerPage 19 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.