Consti Yhtiot Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	11.150	11.350	11.050	11.300	11.300	2,536
2026-04-27	11.250	11.450	11.000	11.150	11.150	10,535
2026-04-24	11.150	11.600	10.900	11.600	11.600	10,157
2026-04-23	11.050	11.150	10.950	11.000	11.000	2,145
2026-04-22	11.200	11.200	11.000	11.000	11.000	5,769
2026-04-21	11.250	11.250	11.000	11.150	11.150	3,030
2026-04-20	10.950	11.300	10.950	11.100	11.100	2,561
2026-04-17	10.950	11.050	10.800	10.950	10.950	4,072
2026-04-16	11.150	11.150	10.950	10.950	10.950	11,973
2026-04-15	11.350	11.400	11.100	11.150	11.150	8,343
2026-04-14	11.600	11.600	11.350	11.350	11.350	5,815
2026-04-13	11.700	11.700	11.450	11.550	11.550	2,097
2026-04-10	11.750	11.850	11.500	11.800	11.800	4,690
2026-04-09	12.000	12.200	11.750	11.950	11.590	7,271
2026-04-08	12.100	12.450	11.900	11.900	11.542	7,529
2026-04-07	11.950	12.150	11.800	11.800	11.445	9,647
2026-04-02	11.700	11.900	11.700	11.900	11.542	3,431
2026-04-01	11.950	12.000	11.600	11.700	11.348	7,522
2026-03-31	12.000	12.000	11.600	11.950	11.590	3,942
2026-03-30	11.900	11.900	11.500	11.900	11.542	12,611
2026-03-27	11.300	11.700	11.300	11.450	11.105	7,947
2026-03-26	11.550	11.650	11.350	11.350	11.008	172
2026-03-25	11.650	11.650	11.350	11.550	11.202	1,170
2026-03-24	11.500	11.500	11.200	11.300	10.960	1,856
2026-03-23	11.500	11.700	11.150	11.400	11.057	4,320
2026-03-20	11.500	11.700	11.450	11.450	11.105	1,580
2026-03-19	11.600	11.700	11.500	11.500	11.154	2,000
2026-03-18	11.700	11.900	11.550	11.750	11.396	3,033
2026-03-17	11.550	11.800	11.500	11.650	11.299	3,239
2026-03-16	11.650	11.650	11.600	11.650	11.299	1,058
2026-03-13	11.550	11.650	11.350	11.650	11.299	1,562
2026-03-12	11.450	11.650	11.400	11.400	11.057	3,026
2026-03-11	11.700	11.700	11.450	11.450	11.105	2,672
2026-03-10	11.250	11.800	11.250	11.400	11.057	1,513
2026-03-09	11.400	11.700	11.300	11.350	11.008	2,841
2026-03-06	11.650	11.750	11.450	11.450	11.105	3,362
2026-03-05	11.650	11.900	11.600	11.600	11.251	2,804
2026-03-04	11.800	11.850	11.600	11.650	11.299	1,710
2026-03-03	11.850	12.000	11.500	11.700	11.348	7,638
2026-03-02	11.650	11.850	11.550	11.800	11.445	2,432
2026-02-27	11.750	11.850	11.750	11.850	11.493	4,352
2026-02-26	11.600	11.850	11.500	11.750	11.396	4,412
2026-02-25	11.650	11.800	11.600	11.750	11.396	3,473
2026-02-24	11.550	11.750	11.550	11.700	11.348	1,524
2026-02-23	11.450	11.700	11.400	11.550	11.202	2,406
2026-02-20	11.500	11.500	11.400	11.450	11.105	2,129
2026-02-19	11.650	11.650	11.400	11.450	11.105	1,208
2026-02-18	11.550	11.550	11.400	11.500	11.154	4,678
2026-02-17	11.450	11.650	11.300	11.500	11.154	25,684
2026-02-16	11.700	11.850	11.500	11.500	11.154	5,892
2026-02-13	11.850	12.050	11.600	11.600	11.251	6,465
2026-02-12	12.100	12.100	11.800	11.800	11.445	2,352
2026-02-11	12.150	12.150	11.850	12.050	11.687	1,934
2026-02-10	12.100	12.150	11.800	11.850	11.493	2,850
2026-02-09	12.150	12.200	11.800	12.100	11.736	7,467
2026-02-06	11.800	12.050	11.700	12.050	11.687	14,902
2026-02-05	12.000	12.000	11.700	11.950	11.590	1,847
2026-02-04	12.050	12.050	11.800	12.000	11.639	1,341
2026-02-03	11.700	12.050	11.700	12.000	11.639	4,553
2026-02-02	12.000	12.100	11.800	11.850	11.493	6,486

← NewerPage 3 of 5 · 249 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.