Consti Yhtiot Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	10.650	10.650	10.550	10.650	9.996	5,614
2025-08-07	10.550	10.800	10.500	10.500	9.855	3,786
2025-08-06	10.800	10.850	10.650	10.650	9.996	2,458
2025-08-05	11.100	11.100	10.650	10.850	10.184	676
2025-08-04	10.850	11.000	10.850	11.000	10.325	604
2025-08-01	10.900	10.950	10.850	10.950	10.278	1,230
2025-07-31	11.000	11.050	10.900	10.950	10.278	1,847
2025-07-30	11.150	11.200	11.000	11.000	10.325	1,225
2025-07-29	11.100	11.200	11.050	11.150	10.465	345
2025-07-28	11.100	11.200	11.050	11.050	10.371	1,245
2025-07-25	11.050	11.150	11.050	11.100	10.418	1,683
2025-07-24	11.050	11.100	10.900	11.100	10.418	444
2025-07-23	11.050	11.050	10.950	11.000	10.325	374
2025-07-22	10.900	11.050	10.900	11.050	10.371	818
2025-07-21	10.900	11.100	10.850	11.000	10.325	1,330
2025-07-18	11.000	11.100	10.700	10.800	10.137	2,565
2025-07-17	10.850	11.100	10.750	10.800	10.137	3,610
2025-07-16	10.700	10.850	10.650	10.850	10.184	1,018
2025-07-15	10.600	10.700	10.600	10.700	10.043	811
2025-07-14	10.950	10.950	10.550	10.650	9.996	1,970
2025-07-11	10.900	10.900	10.750	10.750	10.090	276
2025-07-10	10.700	11.000	10.650	10.700	10.043	2,870
2025-07-09	10.850	10.850	10.700	10.700	10.043	2,285
2025-07-08	10.800	10.850	10.700	10.850	10.184	1,853
2025-07-07	10.800	10.800	10.650	10.800	10.137	1,158
2025-07-04	10.900	10.950	10.800	10.900	10.231	567
2025-07-03	10.850	10.900	10.850	10.900	10.231	318
2025-07-02	10.850	10.850	10.750	10.850	10.184	1,631
2025-07-01	10.850	10.850	10.750	10.850	10.184	1,624
2025-06-30	10.800	10.850	10.650	10.800	10.137	1,494
2025-06-27	10.700	10.800	10.700	10.800	10.137	1,538
2025-06-26	10.550	10.650	10.550	10.650	9.996	1,644
2025-06-25	10.550	10.600	10.350	10.550	9.902	1,434
2025-06-24	10.600	10.650	10.550	10.600	9.949	1,866
2025-06-23	10.500	10.500	10.250	10.500	9.855	16,243
2025-06-19	10.700	10.750	10.450	10.500	9.855	4,605
2025-06-18	10.950	10.950	10.800	10.800	10.137	1,335
2025-06-17	11.000	11.100	10.950	11.050	10.371	2,180
2025-06-16	10.850	10.950	10.800	10.950	10.278	792
2025-06-13	10.750	10.950	10.650	10.800	10.137	1,235
2025-06-12	10.700	10.950	10.700	10.750	10.090	370
2025-06-11	11.000	11.000	10.750	10.750	10.090	1,127
2025-06-10	11.000	11.000	10.900	10.950	10.278	737
2025-06-09	10.850	11.200	10.850	11.000	10.325	8,024
2025-06-06	10.850	10.850	10.750	10.800	10.137	1,871
2025-06-05	10.450	10.800	10.450	10.700	10.043	5,356
2025-06-04	10.400	10.450	10.300	10.400	9.761	2,135
2025-06-03	10.300	10.600	10.300	10.300	9.668	1,782
2025-06-02	10.300	10.450	10.250	10.300	9.668	2,747
2025-05-30	10.500	10.700	10.350	10.450	9.808	1,493
2025-05-28	10.550	10.650	10.350	10.450	9.808	2,986
2025-05-27	10.450	11.000	10.450	10.550	9.902	996
2025-05-26	10.400	10.500	10.400	10.450	9.808	1,622
2025-05-23	10.550	10.550	10.400	10.450	9.808	1,029
2025-05-22	10.650	10.650	10.450	10.600	9.949	976
2025-05-21	11.000	11.000	10.600	10.700	10.043	3,157
2025-05-20	10.750	10.750	10.500	10.700	10.043	578
2025-05-19	10.550	10.600	10.550	10.600	9.949	2,677
2025-05-16	10.650	10.650	10.500	10.600	9.949	1,182
2025-05-15	10.750	10.750	10.600	10.650	9.996	6,917

← NewerPage 6 of 21 · 1,260 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.