Consti Yhtiot Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.850	10.900	10.750	10.800	10.800	4,328
2026-10-15	10.850	10.900	10.600	10.800	10.800	8,761
2026-10-14	10.900	10.950	10.750	10.850	10.850	9,973
2026-10-13	10.900	10.950	10.850	10.950	10.950	4,230
2026-10-12	10.950	11.000	10.850	10.900	10.900	3,492
2026-10-09	10.950	11.000	10.850	10.900	10.900	6,891
2026-10-08	11.000	11.050	10.950	11.000	11.000	2,716
2026-10-07	11.000	11.050	10.900	10.900	10.900	2,186
2026-10-06	11.300	11.300	10.900	11.000	11.000	4,257
2026-10-05	11.200	11.200	11.100	11.100	11.100	3,252
2026-10-02	11.000	11.150	10.900	11.000	11.000	4,537
2026-10-01	11.100	11.150	10.850	10.900	10.900	4,879
2026-09-30	10.950	11.150	10.900	11.100	11.100	4,975
2026-09-29	11.050	11.100	11.000	11.050	11.050	2,646
2026-09-28	11.050	11.100	11.000	11.000	11.000	3,596
2026-09-25	11.100	11.100	11.050	11.100	11.100	2,853
2026-09-24	11.050	11.100	11.000	11.000	11.000	4,790
2026-09-23	11.000	11.100	11.000	11.100	11.100	3,999
2026-09-22	11.050	11.150	10.950	11.050	11.050	7,624
2026-09-21	11.150	11.150	11.050	11.100	11.100	2,964
2026-09-18	11.150	11.150	11.100	11.150	11.150	3,754
2026-09-17	11.200	11.200	11.100	11.150	11.150	4,207
2026-09-16	11.150	11.200	10.900	11.200	11.200	9,766
2026-09-15	11.150	11.250	11.100	11.200	11.200	4,326
2026-09-14	11.200	11.200	11.050	11.150	11.150	4,453
2026-09-11	11.250	11.350	11.200	11.300	11.300	4,802
2026-09-10	11.200	11.350	11.100	11.250	11.250	14,083
2026-09-09	11.200	11.300	11.150	11.200	11.200	16,264
2026-09-08	11.150	11.250	11.100	11.200	11.200	8,861
2026-09-07	11.100	11.250	11.100	11.250	11.250	2,645
2026-09-04	11.200	11.250	11.050	11.100	11.100	3,907
2026-09-03	11.100	11.350	11.100	11.200	11.200	941
2026-09-02	11.200	11.200	11.100	11.100	11.100	404
2026-09-01	11.450	11.450	11.000	11.200	11.200	5,263
2026-08-31	11.300	11.450	11.300	11.300	11.300	2,998
2026-08-28	11.350	11.400	11.200	11.250	11.250	6,740
2026-08-27	11.300	11.400	11.300	11.350	11.350	2,807
2026-08-26	11.200	11.300	11.200	11.300	11.300	3,379
2026-08-25	10.950	11.200	10.950	11.200	11.200	7,073
2026-08-24	11.000	11.200	10.900	10.900	10.900	9,492
2026-08-21	10.900	10.950	10.900	10.900	10.900	7,624
2026-08-20	10.900	10.950	10.900	10.900	10.900	1,265
2026-08-19	10.950	11.050	10.900	10.900	10.900	3,417
2026-08-18	11.100	11.100	10.950	10.950	10.950	1,620
2026-08-17	10.900	11.200	10.900	11.100	11.100	9,191
2026-08-14	10.900	10.950	10.850	10.900	10.900	3,470
2026-08-13	10.950	11.000	10.800	10.850	10.850	9,930
2026-08-12	11.150	11.300	10.950	11.000	11.000	6,448
2026-08-11	11.250	11.300	11.050	11.050	11.050	636
2026-08-10	11.300	11.400	11.050	11.250	11.250	943
2026-08-07	11.250	11.300	11.200	11.300	11.300	423
2026-08-06	11.050	11.250	11.000	11.150	11.150	2,190
2026-08-05	11.050	11.200	11.000	11.000	11.000	753
2026-08-04	11.200	11.200	11.000	11.050	11.050	1,258
2026-08-03	11.300	11.350	11.200	11.200	11.200	600
2026-07-31	11.350	11.400	11.250	11.250	11.250	1,772
2026-07-30	11.400	11.400	11.200	11.300	11.300	734
2026-07-29	11.100	11.300	11.100	11.100	11.100	2,229
2026-07-28	11.000	11.200	11.000	11.050	11.050	346
2026-07-27	10.900	11.100	10.900	11.000	11.000	4,548

Page 1 of 2 · 65 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.