Consti Yhtiot Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	10.550	10.650	10.500	10.600	10.281	10,737
2025-10-29	10.450	10.650	10.400	10.500	10.184	3,078
2025-10-28	10.550	10.550	10.350	10.450	10.135	4,702
2025-10-27	10.500	10.650	10.250	10.550	10.232	12,260
2025-10-24	10.000	10.450	9.980	10.350	10.038	15,992
2025-10-23	10.950	10.950	10.700	10.850	10.184	9,303
2025-10-22	10.850	10.900	10.850	10.900	10.231	7,078
2025-10-21	10.850	10.900	10.700	10.800	10.137	12,698
2025-10-20	10.600	10.800	10.600	10.650	9.996	6,571
2025-10-17	10.500	10.600	10.450	10.500	9.855	3,862
2025-10-16	10.500	10.650	10.450	10.500	9.855	9,581
2025-10-15	10.550	10.650	10.450	10.500	9.855	7,078
2025-10-14	10.650	10.700	10.500	10.550	9.902	7,189
2025-10-13	10.850	10.850	10.450	10.450	9.808	6,562
2025-10-10	10.700	10.850	10.550	10.850	10.184	2,501
2025-10-09	10.550	10.800	10.550	10.750	10.090	1,700
2025-10-08	10.850	10.850	10.400	10.550	9.902	2,057
2025-10-07	10.600	10.900	10.350	10.400	9.761	5,510
2025-10-06	10.550	10.600	10.450	10.500	9.855	1,370
2025-10-03	10.350	10.550	10.350	10.550	9.902	2,079
2025-10-02	10.450	10.450	10.300	10.300	9.668	3,816
2025-10-01	10.300	10.550	10.300	10.550	9.902	1,040
2025-09-30	10.350	10.500	10.300	10.300	9.668	4,508
2025-09-29	10.200	10.450	10.200	10.350	9.714	1,799
2025-09-26	10.400	10.400	10.250	10.250	9.621	341
2025-09-25	10.400	10.500	10.200	10.200	9.574	3,329
2025-09-24	10.500	10.500	10.350	10.350	9.714	740
2025-09-23	10.550	10.550	10.350	10.400	9.761	2,123
2025-09-22	10.500	10.650	10.400	10.650	9.996	2,367
2025-09-19	10.450	10.500	10.400	10.500	9.855	2,880
2025-09-18	10.500	10.600	10.350	10.600	9.949	3,490
2025-09-17	10.500	10.550	10.350	10.500	9.855	2,968
2025-09-16	10.500	10.550	10.350	10.500	9.855	10,397
2025-09-15	10.550	10.550	10.350	10.500	9.855	140,996
2025-09-12	10.500	10.600	10.450	10.450	9.808	3,186
2025-09-11	10.600	10.600	10.500	10.500	9.855	1,656
2025-09-10	10.650	10.800	10.500	10.500	9.855	1,912
2025-09-09	10.750	10.750	10.600	10.650	9.996	1,244
2025-09-08	10.650	10.750	10.450	10.550	9.902	1,102
2025-09-05	10.450	10.700	10.400	10.650	9.996	3,532
2025-09-04	10.550	10.550	10.400	10.550	9.902	1,285
2025-09-03	10.500	10.550	10.400	10.500	9.855	2,212
2025-09-02	10.650	10.650	10.450	10.550	9.902	2,748
2025-09-01	10.550	10.700	10.500	10.700	10.043	5,185
2025-08-29	10.750	10.750	10.500	10.700	10.043	4,671
2025-08-28	10.600	10.750	10.550	10.750	10.090	6,156
2025-08-27	10.650	10.650	10.550	10.600	9.949	1,184
2025-08-26	10.600	10.700	10.600	10.600	9.949	1,671
2025-08-25	10.600	10.700	10.600	10.700	10.043	3,713
2025-08-22	10.650	10.650	10.550	10.600	9.949	3,904
2025-08-21	10.700	10.700	10.500	10.600	9.949	7,858
2025-08-20	10.850	10.850	10.600	10.650	9.996	4,583
2025-08-19	10.750	10.850	10.650	10.850	10.184	4,393
2025-08-18	10.800	10.800	10.650	10.650	9.996	2,491
2025-08-15	10.800	10.950	10.800	10.800	10.137	1,461
2025-08-14	10.750	10.800	10.700	10.700	10.043	591
2025-08-13	10.700	10.800	10.650	10.800	10.137	5,253
2025-08-12	11.000	11.000	10.600	10.700	10.043	3,662
2025-08-11	10.650	11.100	10.650	11.000	10.325	1,709
2025-08-08	10.650	10.650	10.550	10.650	9.996	5,614

← NewerPage 5 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.