Consti Yhtiot Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	11.800	12.200	11.800	11.900	11.542	2,090
2026-01-29	12.150	12.150	11.500	11.750	11.396	13,515
2026-01-28	12.400	12.750	12.200	12.200	11.833	10,744
2026-01-27	12.050	12.350	12.000	12.300	11.930	12,951
2026-01-26	11.900	12.100	11.750	12.000	11.639	15,941
2026-01-23	11.300	11.600	11.300	11.450	11.105	14,883
2026-01-22	10.850	11.450	10.850	11.250	10.911	25,927
2026-01-21	10.750	10.850	10.650	10.750	10.426	2,034
2026-01-20	10.650	10.900	10.550	10.750	10.426	2,037
2026-01-19	10.750	10.850	10.650	10.850	10.523	4,724
2026-01-16	10.800	10.850	10.700	10.700	10.378	864
2026-01-15	10.550	10.800	10.550	10.700	10.378	2,259
2026-01-14	10.600	10.700	10.550	10.550	10.232	4,104
2026-01-13	10.600	10.700	10.550	10.550	10.232	731
2026-01-12	10.550	10.800	10.550	10.650	10.329	704
2026-01-09	10.550	10.650	10.450	10.600	10.281	1,673
2026-01-08	10.650	10.650	10.500	10.550	10.232	4,425
2026-01-07	10.700	10.750	10.600	10.750	10.426	3,330
2026-01-05	10.600	10.750	10.350	10.650	10.329	5,375
2026-01-02	10.600	10.900	10.350	10.750	10.426	5,040
2025-12-30	10.650	10.700	10.550	10.650	10.329	2,595
2025-12-29	10.400	10.600	10.400	10.550	10.232	7,667
2025-12-23	10.450	10.500	10.400	10.500	10.184	1,398
2025-12-22	10.450	10.500	10.350	10.500	10.184	2,481
2025-12-19	10.450	10.500	10.450	10.450	10.135	1,446
2025-12-18	10.450	10.450	10.350	10.400	10.087	775
2025-12-17	10.400	10.500	10.300	10.400	10.087	5,955
2025-12-16	10.400	10.650	10.400	10.550	10.232	3,532
2025-12-15	10.500	10.500	10.400	10.400	10.087	3,194
2025-12-12	10.500	10.600	10.450	10.500	10.184	1,726
2025-12-11	10.600	10.600	10.500	10.550	10.232	1,015
2025-12-10	10.550	10.550	10.500	10.550	10.232	776
2025-12-09	10.400	10.550	10.400	10.550	10.232	2,562
2025-12-08	10.600	10.600	10.450	10.500	10.184	2,199
2025-12-05	10.650	10.650	10.500	10.500	10.184	5,031
2025-12-04	10.650	10.800	10.600	10.650	10.329	4,759
2025-12-03	10.800	10.800	10.600	10.650	10.329	3,875
2025-12-02	10.700	10.800	10.600	10.700	10.378	3,763
2025-12-01	10.650	10.700	10.600	10.700	10.378	3,898
2025-11-28	10.550	10.700	10.500	10.600	10.281	3,539
2025-11-27	10.600	10.650	10.550	10.550	10.232	6,908
2025-11-26	10.750	10.800	10.650	10.700	10.378	2,734
2025-11-25	10.600	10.700	10.550	10.550	10.232	677
2025-11-24	10.650	10.700	10.550	10.550	10.232	4,205
2025-11-21	10.300	10.750	10.300	10.550	10.232	5,749
2025-11-20	10.350	10.350	10.250	10.300	9.990	637
2025-11-19	10.600	10.600	10.350	10.350	10.038	29
2025-11-18	10.400	10.700	10.200	10.400	10.087	5,582
2025-11-17	10.500	10.500	10.300	10.450	10.135	1,464
2025-11-14	10.300	10.500	10.200	10.300	9.990	5,067
2025-11-13	10.300	10.350	10.200	10.300	9.990	31,269
2025-11-12	10.250	10.400	10.200	10.200	9.893	5,510
2025-11-11	10.250	10.350	10.200	10.250	9.941	3,593
2025-11-10	10.300	10.350	10.200	10.250	9.941	4,322
2025-11-07	10.400	10.400	10.300	10.300	9.990	2,882
2025-11-06	10.450	10.450	10.300	10.300	9.990	4,962
2025-11-05	10.600	10.600	10.400	10.400	10.087	3,422
2025-11-04	10.600	10.650	10.400	10.500	10.184	5,162
2025-11-03	10.550	10.600	10.550	10.550	10.232	4,374
2025-10-31	10.650	10.650	10.450	10.650	10.329	1,053

← NewerPage 4 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.