Consti Yhtiot Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	10.200	10.200	9.900	10.000	9.079	6,915
2025-02-13	10.100	10.250	10.000	10.100	9.170	2,484
2025-02-12	10.050	10.200	10.050	10.100	9.170	1,309
2025-02-11	10.200	10.200	10.100	10.100	9.170	1,009
2025-02-10	10.200	10.200	10.100	10.200	9.260	19,330
2025-02-07	10.100	10.200	9.980	10.150	9.215	15,411
2025-02-06	10.300	10.350	10.150	10.300	9.351	5,162
2025-02-05	10.350	10.350	10.200	10.300	9.351	1,103
2025-02-04	10.150	10.350	10.000	10.250	9.306	503
2025-02-03	10.350	10.350	10.050	10.150	9.215	3,113
2025-01-31	10.350	10.350	10.100	10.350	9.397	651
2025-01-30	10.200	10.350	10.200	10.250	9.306	1,516
2025-01-29	10.200	10.300	10.200	10.300	9.351	1,690
2025-01-28	10.250	10.350	10.150	10.300	9.351	1,091
2025-01-27	10.250	10.250	10.100	10.250	9.306	1,600
2025-01-24	10.250	10.250	10.100	10.250	9.306	4,565
2025-01-23	10.150	10.400	10.150	10.250	9.306	2,171
2025-01-22	10.450	10.500	10.300	10.350	9.397	3,137
2025-01-21	10.400	10.600	10.400	10.600	9.624	512
2025-01-20	10.600	10.600	10.350	10.400	9.442	1,072
2025-01-17	10.400	10.500	10.400	10.500	9.533	1,186
2025-01-16	10.350	10.750	10.350	10.400	9.442	3,802
2025-01-15	10.500	10.500	10.300	10.500	9.533	1,544
2025-01-14	10.200	10.750	10.200	10.350	9.397	1,755
2025-01-13	10.150	10.300	10.150	10.250	9.306	1,451
2025-01-10	10.200	10.350	10.200	10.350	9.397	926
2025-01-09	10.450	10.450	10.250	10.350	9.397	540
2025-01-08	10.300	10.550	10.300	10.450	9.487	2,160
2025-01-07	10.450	10.650	10.150	10.350	9.397	3,603
2025-01-03	10.500	10.550	10.400	10.500	9.533	530
2025-01-02	10.250	10.600	10.250	10.600	9.624	3,124
2024-12-30	10.400	10.400	10.150	10.250	9.306	3,344
2024-12-27	10.250	10.550	10.250	10.400	9.442	1,996
2024-12-23	10.150	10.250	10.050	10.250	9.306	6,051
2024-12-20	10.000	10.200	10.000	10.200	9.260	5,113
2024-12-19	10.150	10.150	9.980	10.000	9.079	3,928
2024-12-18	10.150	10.300	10.000	10.150	9.215	3,918
2024-12-17	10.600	10.600	10.200	10.200	9.260	1,468
2024-12-16	10.450	10.600	10.000	10.200	9.260	5,171
2024-12-13	10.400	10.550	10.400	10.450	9.487	708
2024-12-12	10.400	10.800	10.400	10.500	9.533	1,180
2024-12-11	10.350	10.600	10.350	10.350	9.397	1,397
2024-12-10	10.650	10.650	10.400	10.400	9.442	1,384
2024-12-09	10.400	10.850	10.400	10.600	9.624	1,063
2024-12-05	10.450	10.900	10.250	10.350	9.397	11,009
2024-12-04	10.300	10.550	10.300	10.300	9.351	2,939
2024-12-03	10.200	10.350	10.200	10.300	9.351	1,927
2024-12-02	10.250	10.250	10.050	10.100	9.170	2,279
2024-11-29	10.300	10.300	10.200	10.250	9.306	1,343
2024-11-28	10.350	10.350	10.200	10.300	9.351	506
2024-11-27	10.000	10.200	10.000	10.100	9.170	1,683
2024-11-26	10.100	10.200	10.050	10.050	9.124	45,755
2024-11-25	10.100	10.250	10.100	10.250	9.306	1,959
2024-11-22	10.350	10.350	10.100	10.100	9.170	2,342
2024-11-21	10.350	10.350	10.150	10.200	9.260	748
2024-11-20	10.200	10.450	10.200	10.250	9.306	858
2024-11-19	10.500	10.500	10.200	10.300	9.351	647
2024-11-18	10.350	10.600	10.350	10.400	9.442	347
2024-11-15	10.350	10.550	10.350	10.350	9.397	1,629
2024-11-14	10.300	10.400	10.300	10.300	9.351	1,776

← NewerPage 8 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.