Consti Yhtiot Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	11.100	11.200	11.000	11.050	11.050	642
2026-07-23	11.100	11.200	11.050	11.200	11.200	286
2026-07-22	10.950	11.200	10.950	11.050	11.050	1,258
2026-07-21	11.000	11.100	11.000	11.050	11.050	1,091
2026-07-20	11.000	11.300	11.000	11.200	11.200	1,798
2026-07-17	10.550	11.100	10.400	11.000	11.000	7,193
2026-07-16	11.050	11.300	10.900	10.900	10.900	1,667
2026-07-15	11.350	11.350	10.800	11.050	11.050	5,788
2026-07-14	11.200	11.400	11.200	11.400	11.400	836
2026-07-13	11.250	11.400	11.200	11.200	11.200	387
2026-07-10	11.350	11.350	11.150	11.150	11.150	901
2026-07-09	11.550	11.650	11.150	11.350	11.350	5,574
2026-07-08	11.400	11.500	11.300	11.300	11.300	2,785
2026-07-07	11.450	11.600	11.450	11.450	11.450	1,954
2026-07-06	11.600	11.600	11.300	11.450	11.450	6,168
2026-07-03	11.250	11.450	11.050	11.200	11.200	2,834
2026-07-02	11.300	11.450	11.100	11.250	11.250	1,517
2026-07-01	11.300	11.400	11.100	11.100	11.100	5,889
2026-06-30	11.400	11.500	11.300	11.350	11.350	4,225
2026-06-29	11.350	11.350	11.100	11.300	11.300	1,122
2026-06-26	11.600	11.600	11.200	11.200	11.200	45,913
2026-06-25	11.350	11.350	11.000	11.200	11.200	5,952
2026-06-24	10.950	11.500	10.900	11.250	11.250	17,124
2026-06-23	10.800	10.950	10.600	10.950	10.950	1,728
2026-06-22	10.950	10.950	10.800	10.800	10.800	960
2026-06-18	10.950	11.000	10.800	10.800	10.800	893
2026-06-17	10.850	11.050	10.750	10.800	10.800	1,816
2026-06-16	11.050	11.050	10.750	10.950	10.950	3,506
2026-06-15	10.850	11.050	10.850	11.050	11.050	3,153
2026-06-12	10.750	10.750	10.700	10.700	10.700	975
2026-06-11	10.750	10.800	10.550	10.800	10.800	48,526
2026-06-10	10.650	10.800	10.500	10.600	10.600	4,175
2026-06-09	10.750	11.000	10.450	10.600	10.600	4,068
2026-06-08	10.750	10.800	10.550	10.650	10.650	835
2026-06-05	10.600	10.850	10.600	10.750	10.750	1,533
2026-06-04	10.950	10.950	10.600	10.750	10.750	2,359
2026-06-03	10.750	10.750	10.650	10.750	10.750	3,702
2026-06-02	10.800	11.000	10.700	10.700	10.700	7,002
2026-06-01	11.150	11.200	10.600	10.600	10.600	4,831
2026-05-29	11.000	11.100	10.850	11.100	11.100	3,728
2026-05-28	10.900	11.050	10.750	11.050	11.050	2,564
2026-05-27	10.950	11.050	10.850	10.900	10.900	3,537
2026-05-26	10.750	11.100	10.750	11.000	11.000	3,378
2026-05-25	10.750	10.850	10.700	10.850	10.850	3,761
2026-05-22	10.550	10.850	10.550	10.800	10.800	6,009
2026-05-21	10.900	11.000	10.300	10.550	10.550	36,475
2026-05-20	10.900	11.000	10.700	10.900	10.900	7,125
2026-05-19	11.000	11.100	10.850	11.050	11.050	4,311
2026-05-18	11.150	11.150	11.000	11.100	11.100	844
2026-05-15	11.150	11.250	11.000	11.150	11.150	2,674
2026-05-13	11.200	11.250	11.000	11.150	11.150	6,279
2026-05-12	11.100	11.150	11.000	11.150	11.150	1,825
2026-05-11	11.500	11.500	11.150	11.150	11.150	2,156
2026-05-08	11.250	11.550	10.950	11.500	11.500	2,420
2026-05-07	11.250	11.550	11.150	11.250	11.250	1,613
2026-05-06	11.000	11.350	10.950	11.150	11.150	3,501
2026-05-05	11.200	11.200	11.000	11.050	11.050	5,119
2026-05-04	11.550	11.550	11.000	11.100	11.100	5,463
2026-04-30	11.550	11.700	11.250	11.600	11.600	11,608
2026-04-29	11.250	11.650	11.200	11.600	11.600	6,801

← NewerPage 2 of 21 · 1,259 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.