Consti Yhtiot Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	12.350	12.450	12.050	12.350	9.578	1,273
2022-01-11	12.400	12.450	12.350	12.350	9.578	1,445
2022-01-10	12.450	12.500	12.300	12.300	9.539	2,545
2022-01-07	12.450	12.450	12.200	12.450	9.656	1,265
2022-01-05	12.400	12.450	12.150	12.400	9.617	3,839
2022-01-04	12.450	12.450	11.900	12.450	9.656	5,083
2022-01-03	12.100	12.700	11.750	12.450	9.656	6,838
2021-12-30	12.050	12.250	12.000	12.100	9.384	14,237
2021-12-29	12.100	12.100	11.950	12.050	9.345	5,389
2021-12-28	12.100	12.150	12.000	12.100	9.384	11,904
2021-12-27	11.900	12.550	11.850	12.250	9.500	5,642
2021-12-23	12.050	12.650	11.850	11.900	9.229	2,435
2021-12-22	12.250	12.250	12.000	12.050	9.345	5,910
2021-12-21	12.500	12.650	12.200	12.250	9.500	922
2021-12-20	12.900	12.900	12.150	12.200	9.462	9,304
2021-12-17	11.800	12.150	11.800	12.050	9.345	1,789
2021-12-16	12.250	12.250	11.800	11.800	9.151	6,411
2021-12-15	12.250	12.250	11.600	11.700	9.074	4,728
2021-12-14	12.350	12.750	12.200	12.200	9.462	1,671
2021-12-13	12.500	12.650	12.200	12.350	9.578	2,868
2021-12-10	12.400	12.600	12.400	12.500	9.694	1,000
2021-12-09	12.950	12.950	12.950	12.950	10.043	3
2021-12-08	13.350	13.350	12.950	12.950	10.043	13
2021-12-07	13.000	13.350	12.550	13.350	10.354	2,004
2021-12-03	13.350	13.350	12.600	13.000	10.082	3,957
2021-12-02	13.300	13.300	13.150	13.150	10.198	254
2021-12-01	13.200	13.200	12.700	13.200	10.237	2,669
2021-11-30	12.700	13.250	12.600	13.250	10.276	9,317
2021-11-29	12.950	12.950	12.550	12.700	9.849	17,238
2021-11-26	12.800	12.950	12.550	12.800	9.927	5,216
2021-11-25	13.050	13.050	12.800	13.000	10.082	3,556
2021-11-24	12.850	13.050	12.850	13.050	10.121	590
2021-11-23	13.050	13.200	12.800	13.050	10.121	3,852
2021-11-22	13.350	13.350	13.000	13.050	10.121	1,935
2021-11-19	13.150	13.150	12.850	12.850	9.966	155
2021-11-18	13.200	13.200	12.700	12.750	9.888	2,808
2021-11-17	13.400	13.400	12.800	13.200	10.237	1,077
2021-11-16	12.800	13.400	12.500	13.400	10.392	85,610
2021-11-15	13.000	13.000	12.500	12.900	10.005	2,755
2021-11-12	12.900	13.450	12.700	13.050	10.121	31,689
2021-11-11	12.300	12.500	12.100	12.450	9.656	2,571
2021-11-10	12.600	12.600	12.400	12.400	9.617	120
2021-11-09	12.600	12.650	12.500	12.500	9.694	245
2021-11-08	12.700	13.400	12.600	12.800	9.927	962
2021-11-05	12.950	12.950	12.600	12.800	9.927	4,593
2021-11-04	13.100	13.100	12.750	13.000	10.082	4,242
2021-11-03	13.250	13.450	12.800	13.150	10.198	5,541
2021-11-02	13.550	13.550	13.250	13.350	10.354	6,273
2021-11-01	13.600	13.600	12.700	13.500	10.470	2,028
2021-10-29	13.550	13.650	13.350	13.550	10.509	9,860
2021-10-28	13.250	13.550	13.250	13.550	10.509	5,866
2021-10-27	12.850	13.150	12.850	12.950	10.043	5,670
2021-10-26	12.150	12.400	12.150	12.400	9.617	1,189
2021-10-25	12.350	12.350	12.150	12.150	9.423	266
2021-10-22	12.050	12.350	11.950	12.350	9.578	4,714
2021-10-21	12.000	12.300	11.700	12.050	9.345	712
2021-10-20	12.000	12.400	12.000	12.000	9.307	1,843
2021-10-19	11.700	12.000	11.650	12.000	9.307	191
2021-10-18	11.950	12.200	11.700	11.700	9.074	629
2021-10-15	11.750	11.950	11.650	11.850	9.190	2,111

← NewerPage 21 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.