Consti Yhtiot Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	10.600	10.700	10.550	10.550	9.902	3,179
2025-05-13	10.750	10.750	10.550	10.700	10.043	793
2025-05-12	10.550	10.750	10.450	10.750	10.090	6,455
2025-05-09	10.300	10.450	10.250	10.350	9.714	2,380
2025-05-08	10.350	10.500	10.200	10.300	9.668	1,428
2025-05-07	10.400	10.500	10.300	10.500	9.855	1,547
2025-05-06	10.400	10.550	10.400	10.400	9.761	499
2025-05-05	10.500	10.500	10.400	10.400	9.761	452
2025-05-02	10.550	10.600	10.500	10.500	9.855	2,592
2025-04-30	10.300	10.500	10.100	10.450	9.808	6,189
2025-04-29	10.250	10.300	10.250	10.300	9.668	2,249
2025-04-28	10.200	10.300	10.150	10.250	9.621	2,777
2025-04-25	10.300	10.300	10.100	10.200	9.574	1,317
2025-04-24	10.300	10.350	10.050	10.200	9.574	3,257
2025-04-23	10.100	10.150	10.000	10.150	9.527	3,263
2025-04-22	10.100	10.150	9.960	10.100	9.480	1,556
2025-04-17	10.150	10.150	10.000	10.050	9.433	591
2025-04-16	9.980	10.350	9.980	10.100	9.480	386
2025-04-15	9.760	10.200	9.760	9.980	9.367	4,375
2025-04-14	10.050	10.150	10.050	10.150	9.527	395
2025-04-11	9.880	10.000	9.880	9.920	9.311	219
2025-04-10	9.820	10.400	9.660	9.880	9.273	7,734
2025-04-09	9.800	9.800	9.140	9.380	8.804	5,456
2025-04-08	9.800	9.920	9.700	9.700	9.104	6,162
2025-04-07	10.000	10.000	8.620	9.500	8.917	18,180
2025-04-04	10.700	10.700	10.000	10.000	9.386	3,227
2025-04-03	11.050	11.100	10.450	10.700	9.714	4,719
2025-04-02	11.100	11.150	11.050	11.100	10.078	1,011
2025-04-01	11.100	11.150	11.000	11.050	10.032	2,620
2025-03-31	11.100	11.150	11.000	11.100	10.078	2,295
2025-03-28	11.100	11.200	11.050	11.150	10.123	2,161
2025-03-27	11.000	11.200	10.950	11.100	10.078	4,380
2025-03-26	10.850	11.200	10.700	10.900	9.896	6,627
2025-03-25	10.650	10.900	10.650	10.900	9.896	3,176
2025-03-24	10.300	10.950	10.300	10.650	9.669	10,246
2025-03-21	10.350	10.450	10.300	10.300	9.351	7,015
2025-03-20	10.400	10.450	10.200	10.300	9.351	2,909
2025-03-19	10.400	10.450	10.300	10.400	9.442	2,004
2025-03-18	10.450	10.450	10.300	10.400	9.442	2,589
2025-03-17	10.400	10.450	10.400	10.400	9.442	1,910
2025-03-14	10.450	10.450	10.400	10.400	9.442	2,801
2025-03-13	10.400	10.450	10.300	10.450	9.487	2,886
2025-03-12	10.250	10.400	10.200	10.350	9.397	1,217
2025-03-11	10.200	10.300	10.200	10.200	9.260	1,593
2025-03-10	10.200	10.250	10.100	10.150	9.215	1,737
2025-03-07	10.200	10.250	10.150	10.250	9.306	2,168
2025-03-06	10.050	10.250	10.000	10.250	9.306	5,131
2025-03-05	9.940	10.150	9.940	10.150	9.215	4,036
2025-03-04	10.000	10.150	9.980	9.980	9.061	1,103
2025-03-03	9.940	10.300	9.940	10.000	9.079	7,507
2025-02-28	9.980	9.980	9.880	9.940	9.024	2,670
2025-02-27	10.000	10.050	9.940	9.960	9.043	2,755
2025-02-26	10.000	10.000	9.940	9.940	9.024	26,343
2025-02-25	9.900	9.920	9.880	9.920	9.006	3,298
2025-02-24	9.940	9.940	9.880	9.940	9.024	4,305
2025-02-21	9.920	10.000	9.860	9.940	9.024	5,706
2025-02-20	9.900	10.100	9.900	9.920	9.006	1,302
2025-02-19	9.900	10.000	9.840	9.980	9.061	6,563
2025-02-18	10.000	10.050	9.900	9.960	9.043	4,373
2025-02-17	10.000	10.100	9.960	9.980	9.061	3,527

← NewerPage 7 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.