Consti Yhtiot Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	10.300	10.850	10.250	10.250	9.306	1,593
2024-11-12	10.500	10.500	10.300	10.300	9.351	1,217
2024-11-11	10.600	10.950	10.200	10.600	9.624	2,074
2024-11-08	10.650	10.650	10.500	10.550	9.578	7,187
2024-11-07	10.950	10.950	10.500	10.650	9.669	4,966
2024-11-06	11.000	11.100	10.950	10.950	9.941	6,537
2024-11-05	11.100	11.100	11.000	11.000	9.987	4,220
2024-11-04	11.100	11.100	10.900	11.000	9.987	6,179
2024-11-01	10.750	11.100	10.750	11.100	10.078	4,089
2024-10-31	11.000	11.000	10.750	10.750	9.760	1,910
2024-10-30	10.950	11.100	10.850	11.000	9.987	3,872
2024-10-29	11.050	11.150	10.900	10.900	9.896	2,462
2024-10-28	11.250	11.250	10.850	11.050	10.032	3,494
2024-10-25	11.050	11.600	10.600	11.350	10.305	5,549
2024-10-24	11.450	11.600	11.400	11.500	10.168	3,868
2024-10-23	11.350	11.400	11.300	11.300	9.992	2,413
2024-10-22	11.550	11.550	11.100	11.400	10.080	3,840
2024-10-21	11.800	11.800	11.500	11.600	10.257	4,466
2024-10-18	11.750	11.800	11.500	11.750	10.389	2,591
2024-10-17	11.800	11.900	11.500	11.750	10.389	3,076
2024-10-16	11.800	11.950	11.700	11.850	10.478	3,067
2024-10-15	11.500	11.800	11.500	11.800	10.434	5,414
2024-10-14	11.350	11.600	11.200	11.500	10.168	4,531
2024-10-11	11.250	11.400	11.250	11.350	10.036	3,715
2024-10-10	11.150	11.250	11.050	11.250	9.947	2,602
2024-10-09	10.950	11.250	10.950	11.150	9.859	3,286
2024-10-08	11.150	11.200	10.950	10.950	9.682	4,829
2024-10-07	11.100	11.150	10.950	11.100	9.815	2,493
2024-10-04	11.050	11.050	10.900	11.000	9.726	3,578
2024-10-03	11.100	11.150	10.900	11.050	9.770	3,221
2024-10-02	11.000	11.150	10.800	10.800	9.549	9,473
2024-10-01	10.900	10.950	10.600	10.950	9.682	3,553
2024-09-30	10.950	10.950	10.800	10.950	9.682	1,177
2024-09-27	10.950	10.950	10.800	10.900	9.638	558
2024-09-26	10.900	11.000	10.700	10.750	9.505	1,524
2024-09-25	10.900	11.000	10.750	10.950	9.682	1,545
2024-09-24	10.950	11.000	10.850	10.900	9.638	749
2024-09-23	10.700	11.000	10.700	10.900	9.638	2,910
2024-09-20	10.800	11.000	10.750	10.850	9.594	1,255
2024-09-19	11.000	11.150	10.700	10.700	9.461	1,453
2024-09-18	10.850	11.000	10.700	11.000	9.726	1,474
2024-09-17	10.650	10.850	10.650	10.850	9.594	13,198
2024-09-16	10.550	10.650	10.500	10.650	9.417	599
2024-09-13	10.250	10.650	10.250	10.500	9.284	7,362
2024-09-12	10.450	10.500	10.200	10.200	9.019	2,671
2024-09-11	10.400	10.500	10.400	10.500	9.284	735
2024-09-10	10.450	10.450	10.400	10.450	9.240	407
2024-09-09	10.450	10.450	10.350	10.450	9.240	1,196
2024-09-06	10.450	10.450	10.400	10.450	9.240	305
2024-09-05	10.500	10.500	10.400	10.450	9.240	1,298
2024-09-04	10.450	10.450	10.300	10.400	9.196	796
2024-09-03	10.250	10.500	10.250	10.500	9.284	3,862
2024-09-02	10.300	10.300	10.150	10.200	9.019	2,154
2024-08-30	10.250	10.300	10.150	10.300	9.107	1,658
2024-08-29	10.200	10.250	10.200	10.250	9.063	180
2024-08-28	10.150	10.250	10.150	10.250	9.063	340
2024-08-27	10.250	10.250	10.150	10.150	8.975	640
2024-08-26	10.150	10.250	10.000	10.200	9.019	2,301
2024-08-23	10.250	10.300	10.050	10.150	8.975	1,674
2024-08-22	10.200	10.250	10.200	10.250	9.063	423

← NewerPage 9 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.