Kamux Suomi Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 6.040 | 6.040 | 5.800 | 5.800 | 5.439 | 139,658 |
| 2024-05-27 | 5.990 | 6.160 | 5.990 | 6.040 | 5.665 | 75,015 |
| 2024-05-24 | 5.930 | 5.990 | 5.880 | 5.990 | 5.618 | 20,595 |
| 2024-05-23 | 6.000 | 6.060 | 5.880 | 5.940 | 5.571 | 51,783 |
| 2024-05-22 | 6.000 | 6.060 | 5.970 | 6.000 | 5.627 | 20,101 |
| 2024-05-21 | 6.060 | 6.090 | 5.970 | 5.970 | 5.599 | 28,551 |
| 2024-05-20 | 5.710 | 6.130 | 5.700 | 6.060 | 5.683 | 217,946 |
| 2024-05-17 | 5.900 | 5.990 | 5.630 | 5.750 | 5.393 | 103,157 |
| 2024-05-16 | 5.870 | 5.960 | 5.860 | 5.910 | 5.543 | 40,041 |
| 2024-05-15 | 5.790 | 5.920 | 5.790 | 5.860 | 5.496 | 55,798 |
| 2024-05-14 | 5.750 | 5.870 | 5.740 | 5.790 | 5.430 | 24,237 |
| 2024-05-13 | 5.640 | 5.750 | 5.620 | 5.750 | 5.393 | 29,302 |
| 2024-05-10 | 5.500 | 5.670 | 5.450 | 5.640 | 5.289 | 18,825 |
| 2024-05-08 | 5.480 | 5.600 | 5.450 | 5.500 | 5.158 | 17,324 |
| 2024-05-07 | 5.460 | 5.520 | 5.400 | 5.480 | 5.139 | 44,575 |
| 2024-05-06 | 5.390 | 5.500 | 5.390 | 5.460 | 5.121 | 31,346 |
| 2024-05-03 | 5.300 | 5.370 | 5.280 | 5.360 | 5.027 | 68,901 |
| 2024-05-02 | 5.330 | 5.360 | 5.270 | 5.310 | 4.980 | 29,931 |
| 2024-04-30 | 5.450 | 5.460 | 5.320 | 5.330 | 4.999 | 25,802 |
| 2024-04-29 | 5.530 | 5.620 | 5.430 | 5.450 | 5.111 | 36,282 |
| 2024-04-26 | 5.380 | 5.540 | 5.380 | 5.530 | 5.186 | 37,650 |
| 2024-04-25 | 5.550 | 5.550 | 5.360 | 5.400 | 5.064 | 35,037 |
| 2024-04-24 | 5.420 | 5.470 | 5.350 | 5.400 | 5.064 | 41,188 |
| 2024-04-23 | 5.260 | 5.360 | 5.240 | 5.340 | 5.008 | 35,724 |
| 2024-04-22 | 5.360 | 5.360 | 5.260 | 5.260 | 4.933 | 32,942 |
| 2024-04-19 | 5.420 | 5.420 | 5.300 | 5.360 | 5.027 | 57,735 |
| 2024-04-18 | 5.550 | 5.550 | 5.460 | 5.470 | 5.064 | 20,881 |
| 2024-04-17 | 5.570 | 5.650 | 5.530 | 5.550 | 5.138 | 30,104 |
| 2024-04-16 | 5.750 | 5.750 | 5.570 | 5.570 | 5.157 | 20,692 |
| 2024-04-15 | 5.760 | 5.830 | 5.710 | 5.750 | 5.324 | 29,714 |
| 2024-04-12 | 5.880 | 5.930 | 5.750 | 5.760 | 5.333 | 25,156 |
| 2024-04-11 | 5.890 | 5.930 | 5.870 | 5.880 | 5.444 | 39,671 |
| 2024-04-10 | 5.880 | 5.950 | 5.840 | 5.840 | 5.407 | 32,911 |
| 2024-04-09 | 5.910 | 5.950 | 5.880 | 5.880 | 5.444 | 30,065 |
| 2024-04-08 | 5.840 | 5.940 | 5.840 | 5.930 | 5.490 | 41,463 |
| 2024-04-05 | 5.860 | 5.930 | 5.830 | 5.840 | 5.407 | 44,053 |
| 2024-04-04 | 5.840 | 5.990 | 5.840 | 5.970 | 5.527 | 178,293 |
| 2024-04-03 | 5.730 | 5.890 | 5.710 | 5.840 | 5.407 | 107,964 |
| 2024-04-02 | 5.790 | 5.840 | 5.710 | 5.720 | 5.296 | 54,423 |
| 2024-03-28 | 5.860 | 5.900 | 5.780 | 5.795 | 5.365 | 32,629 |
| 2024-03-27 | 5.960 | 5.960 | 5.780 | 5.830 | 5.398 | 47,820 |
| 2024-03-26 | 5.840 | 5.980 | 5.820 | 5.860 | 5.425 | 93,552 |
| 2024-03-25 | 5.730 | 5.865 | 5.705 | 5.840 | 5.407 | 66,091 |
| 2024-03-22 | 5.620 | 5.775 | 5.605 | 5.730 | 5.305 | 111,604 |
| 2024-03-21 | 5.520 | 5.650 | 5.490 | 5.620 | 5.203 | 79,239 |
| 2024-03-20 | 5.385 | 5.510 | 5.385 | 5.500 | 5.092 | 38,631 |
| 2024-03-19 | 5.280 | 5.385 | 5.250 | 5.385 | 4.986 | 25,132 |
| 2024-03-18 | 5.395 | 5.430 | 5.345 | 5.390 | 4.990 | 27,663 |
| 2024-03-15 | 5.500 | 5.525 | 5.395 | 5.395 | 4.995 | 129,123 |
| 2024-03-14 | 5.420 | 5.560 | 5.420 | 5.530 | 5.120 | 37,466 |
| 2024-03-13 | 5.425 | 5.450 | 5.390 | 5.450 | 5.046 | 20,097 |
| 2024-03-12 | 5.300 | 5.460 | 5.250 | 5.425 | 5.023 | 45,638 |
| 2024-03-11 | 5.290 | 5.345 | 5.215 | 5.325 | 4.930 | 34,491 |
| 2024-03-08 | 5.425 | 5.425 | 5.250 | 5.290 | 4.898 | 59,541 |
| 2024-03-07 | 5.230 | 5.435 | 5.120 | 5.425 | 5.023 | 62,641 |
| 2024-03-06 | 5.455 | 5.455 | 5.170 | 5.230 | 4.842 | 58,124 |
| 2024-03-05 | 5.285 | 5.380 | 5.200 | 5.375 | 4.976 | 57,396 |
| 2024-03-04 | 5.315 | 5.490 | 5.240 | 5.285 | 4.893 | 134,445 |
| 2024-03-01 | 4.920 | 5.300 | 4.880 | 5.200 | 4.814 | 267,864 |
| 2024-02-29 | 5.300 | 5.360 | 5.200 | 5.305 | 4.912 | 45,506 |
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.