Kamux Suomi Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 4.275 | 4.285 | 4.190 | 4.255 | 3.991 | 98,221 |
| 2024-08-20 | 4.205 | 4.270 | 4.165 | 4.250 | 3.986 | 237,868 |
| 2024-08-19 | 4.280 | 4.300 | 4.135 | 4.200 | 3.939 | 372,765 |
| 2024-08-16 | 4.450 | 4.450 | 4.135 | 4.270 | 4.005 | 1,246,533 |
| 2024-08-15 | 5.000 | 5.180 | 5.000 | 5.120 | 4.802 | 29,285 |
| 2024-08-14 | 4.815 | 5.020 | 4.815 | 4.985 | 4.675 | 54,994 |
| 2024-08-13 | 5.070 | 5.070 | 4.805 | 4.815 | 4.516 | 200,029 |
| 2024-08-12 | 4.995 | 5.080 | 4.980 | 4.980 | 4.670 | 11,371 |
| 2024-08-09 | 5.100 | 5.210 | 5.020 | 5.020 | 4.708 | 15,000 |
| 2024-08-08 | 5.090 | 5.190 | 4.990 | 5.100 | 4.783 | 30,695 |
| 2024-08-07 | 4.940 | 5.080 | 4.940 | 5.070 | 4.755 | 6,359 |
| 2024-08-06 | 4.945 | 5.090 | 4.885 | 4.940 | 4.633 | 31,396 |
| 2024-08-05 | 4.845 | 4.975 | 4.710 | 4.900 | 4.595 | 63,929 |
| 2024-08-02 | 5.070 | 5.090 | 4.920 | 4.930 | 4.624 | 56,823 |
| 2024-08-01 | 5.160 | 5.160 | 5.040 | 5.070 | 4.755 | 18,517 |
| 2024-07-31 | 5.100 | 5.120 | 5.060 | 5.110 | 4.792 | 19,225 |
| 2024-07-30 | 5.040 | 5.100 | 5.040 | 5.060 | 4.745 | 11,311 |
| 2024-07-29 | 5.180 | 5.230 | 5.090 | 5.090 | 4.774 | 26,054 |
| 2024-07-26 | 5.120 | 5.180 | 5.070 | 5.180 | 4.858 | 15,325 |
| 2024-07-25 | 5.080 | 5.140 | 5.030 | 5.120 | 4.802 | 69,599 |
| 2024-07-24 | 5.100 | 5.160 | 5.080 | 5.130 | 4.811 | 14,825 |
| 2024-07-23 | 5.060 | 5.200 | 5.060 | 5.160 | 4.839 | 16,263 |
| 2024-07-22 | 5.060 | 5.150 | 5.040 | 5.080 | 4.764 | 12,949 |
| 2024-07-19 | 5.090 | 5.100 | 5.040 | 5.060 | 4.745 | 15,525 |
| 2024-07-18 | 5.110 | 5.120 | 5.050 | 5.090 | 4.774 | 21,619 |
| 2024-07-17 | 5.120 | 5.150 | 5.080 | 5.100 | 4.783 | 23,729 |
| 2024-07-16 | 5.130 | 5.220 | 5.100 | 5.160 | 4.839 | 17,273 |
| 2024-07-15 | 5.220 | 5.250 | 5.150 | 5.150 | 4.830 | 8,566 |
| 2024-07-12 | 5.180 | 5.220 | 5.150 | 5.220 | 4.896 | 14,341 |
| 2024-07-11 | 5.200 | 5.220 | 5.150 | 5.200 | 4.877 | 11,929 |
| 2024-07-10 | 5.200 | 5.230 | 5.130 | 5.180 | 4.858 | 11,837 |
| 2024-07-09 | 5.220 | 5.220 | 5.180 | 5.200 | 4.877 | 25,089 |
| 2024-07-08 | 5.200 | 5.230 | 5.190 | 5.220 | 4.896 | 31,598 |
| 2024-07-05 | 5.250 | 5.270 | 5.200 | 5.200 | 4.877 | 26,875 |
| 2024-07-04 | 5.210 | 5.300 | 5.210 | 5.250 | 4.924 | 10,717 |
| 2024-07-03 | 5.270 | 5.320 | 5.200 | 5.260 | 4.933 | 28,132 |
| 2024-07-02 | 5.350 | 5.370 | 5.280 | 5.280 | 4.952 | 16,755 |
| 2024-07-01 | 5.400 | 5.450 | 5.330 | 5.350 | 5.017 | 29,926 |
| 2024-06-28 | 5.450 | 5.500 | 5.420 | 5.450 | 5.111 | 14,673 |
| 2024-06-27 | 5.540 | 5.540 | 5.450 | 5.450 | 5.111 | 19,835 |
| 2024-06-26 | 5.470 | 5.540 | 5.470 | 5.540 | 5.196 | 23,710 |
| 2024-06-25 | 5.460 | 5.520 | 5.460 | 5.470 | 5.130 | 22,542 |
| 2024-06-24 | 5.480 | 5.550 | 5.380 | 5.540 | 5.196 | 23,660 |
| 2024-06-20 | 5.490 | 5.580 | 5.490 | 5.530 | 5.186 | 35,323 |
| 2024-06-19 | 5.620 | 5.620 | 5.470 | 5.490 | 5.149 | 48,940 |
| 2024-06-18 | 5.610 | 5.680 | 5.610 | 5.620 | 5.271 | 6,582 |
| 2024-06-17 | 5.580 | 5.630 | 5.520 | 5.550 | 5.205 | 26,342 |
| 2024-06-14 | 5.610 | 5.660 | 5.530 | 5.570 | 5.224 | 29,902 |
| 2024-06-13 | 5.850 | 5.850 | 5.650 | 5.660 | 5.308 | 55,897 |
| 2024-06-12 | 5.840 | 5.900 | 5.790 | 5.850 | 5.486 | 18,577 |
| 2024-06-11 | 5.900 | 5.940 | 5.830 | 5.870 | 5.505 | 20,172 |
| 2024-06-10 | 5.900 | 5.930 | 5.850 | 5.910 | 5.543 | 29,406 |
| 2024-06-07 | 5.980 | 5.990 | 5.890 | 5.930 | 5.561 | 11,865 |
| 2024-06-06 | 5.950 | 5.990 | 5.900 | 5.990 | 5.618 | 15,685 |
| 2024-06-05 | 5.960 | 6.030 | 5.890 | 5.950 | 5.580 | 19,554 |
| 2024-06-04 | 6.050 | 6.090 | 5.980 | 6.010 | 5.636 | 15,013 |
| 2024-06-03 | 6.100 | 6.200 | 6.050 | 6.090 | 5.711 | 41,580 |
| 2024-05-31 | 5.860 | 6.170 | 5.750 | 6.100 | 5.721 | 255,559 |
| 2024-05-30 | 5.760 | 5.940 | 5.740 | 5.860 | 5.496 | 37,176 |
| 2024-05-29 | 5.800 | 5.880 | 5.780 | 5.790 | 5.430 | 37,875 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-23 | 0.0700 EUR |
| 2024-10-23 | 0.1000 EUR |
| 2024-04-19 | 0.0700 EUR |
| 2023-10-23 | 0.1000 EUR |
| 2023-04-21 | 0.0500 EUR |
| 2022-10-20 | 0.1200 EUR |
| 2022-04-21 | 0.0800 EUR |
| 2021-10-21 | 0.1300 EUR |
| 2021-04-22 | 0.1100 EUR |
| 2020-10-22 | 0.1100 EUR |
| 2020-04-22 | 0.1200 EUR |
| 2019-04-15 | 0.1600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.