Consti Yhtiot Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	10.550	11.000	10.550	10.700	8.638	3,109
2022-04-05	11.500	11.500	11.200	11.450	8.880	452
2022-04-04	11.300	11.850	11.150	11.450	8.880	2,329
2022-04-01	11.300	11.850	11.300	11.700	9.074	629
2022-03-31	12.000	12.000	11.000	11.500	8.919	4,447
2022-03-30	11.250	12.000	11.000	11.600	8.996	6,047
2022-03-29	10.750	11.000	10.550	11.000	8.531	1,029
2022-03-28	10.350	10.650	10.350	10.550	8.182	62
2022-03-25	10.300	10.900	10.300	10.700	8.298	1,102
2022-03-24	10.750	10.750	10.300	10.700	8.298	593
2022-03-23	11.150	11.150	10.700	10.750	8.337	1,349
2022-03-22	10.550	11.100	10.550	11.000	8.531	2,122
2022-03-21	10.600	11.000	10.550	10.950	8.492	5,057
2022-03-18	11.200	11.200	10.700	11.200	8.686	2,116
2022-03-17	11.300	11.300	10.900	11.300	8.764	1,067
2022-03-16	11.000	11.450	10.850	11.450	8.880	2,886
2022-03-15	11.300	11.300	10.700	11.000	8.531	1,684
2022-03-14	10.550	11.150	10.550	11.150	8.647	1,140
2022-03-11	10.000	10.500	9.700	10.500	8.143	1,289
2022-03-10	10.000	10.350	10.000	10.000	7.756	1,304
2022-03-09	9.460	10.000	9.460	9.900	7.678	6,401
2022-03-08	8.880	9.480	8.560	9.200	7.135	6,450
2022-03-07	9.200	9.380	8.720	9.140	7.089	6,227
2022-03-04	10.050	10.050	9.600	9.700	7.523	3,628
2022-03-03	10.550	10.700	10.000	10.000	7.756	4,826
2022-03-02	10.500	10.800	10.400	10.500	8.143	1,304
2022-03-01	10.550	10.650	10.400	10.600	8.221	12,043
2022-02-28	11.050	11.050	10.050	11.050	8.570	4,789
2022-02-25	10.700	11.250	10.600	11.050	8.570	2,082
2022-02-24	10.800	10.900	10.400	10.500	8.143	2,770
2022-02-23	11.300	11.350	11.000	11.000	8.531	850
2022-02-22	11.200	11.400	10.600	11.350	8.802	5,092
2022-02-21	11.500	11.600	11.200	11.200	8.686	6,091
2022-02-18	11.350	12.050	11.200	11.800	9.151	3,854
2022-02-17	11.800	11.800	11.250	11.250	8.725	1,744
2022-02-16	11.850	11.900	11.800	11.800	9.151	726
2022-02-15	11.900	12.000	11.800	11.800	9.151	1,198
2022-02-14	12.400	12.400	11.450	11.750	9.113	19,800
2022-02-11	12.000	12.450	11.950	12.400	9.617	10,280
2022-02-10	12.550	12.550	12.050	12.200	9.462	4,919
2022-02-09	12.400	12.500	12.150	12.500	9.694	8,690
2022-02-08	12.300	12.400	11.850	12.350	9.578	5,355
2022-02-07	12.300	12.300	11.850	11.850	9.190	5,045
2022-02-04	12.450	12.450	11.800	11.950	9.268	4,531
2022-02-03	12.450	12.500	12.250	12.300	9.539	2,876
2022-02-02	12.600	12.800	12.400	12.450	9.656	2,214
2022-02-01	12.500	12.800	12.500	12.600	9.772	4,752
2022-01-31	12.500	12.500	12.200	12.450	9.656	1,312
2022-01-28	12.450	12.450	12.050	12.450	9.656	1,328
2022-01-27	12.150	12.500	12.000	12.050	9.345	4,742
2022-01-26	12.200	12.400	11.950	12.350	9.578	2,185
2022-01-25	11.650	12.350	11.650	12.000	9.307	2,118
2022-01-24	12.400	12.550	11.650	11.650	9.035	6,003
2022-01-21	12.450	12.600	12.200	12.350	9.578	11,261
2022-01-20	12.100	12.450	12.050	12.100	9.384	2,079
2022-01-19	12.350	12.350	12.200	12.200	9.462	928
2022-01-18	12.200	12.450	12.200	12.200	9.462	3,178
2022-01-17	12.000	12.300	12.000	12.200	9.462	745
2022-01-14	12.200	12.400	12.000	12.000	9.307	4,037
2022-01-13	12.250	12.300	12.000	12.300	9.539	3,664

← NewerPage 20 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.