Kamux Suomi Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 5.325 | 5.355 | 5.215 | 5.270 | 4.879 | 28,631 |
| 2024-02-27 | 5.250 | 5.360 | 5.220 | 5.350 | 4.953 | 57,672 |
| 2024-02-26 | 5.115 | 5.235 | 5.085 | 5.170 | 4.787 | 25,180 |
| 2024-02-23 | 5.160 | 5.195 | 5.105 | 5.120 | 4.740 | 48,272 |
| 2024-02-22 | 5.115 | 5.180 | 5.100 | 5.160 | 4.777 | 17,265 |
| 2024-02-21 | 5.135 | 5.185 | 5.105 | 5.125 | 4.745 | 25,405 |
| 2024-02-20 | 5.115 | 5.170 | 5.110 | 5.130 | 4.750 | 31,849 |
| 2024-02-19 | 5.190 | 5.210 | 5.100 | 5.135 | 4.754 | 43,213 |
| 2024-02-16 | 5.165 | 5.260 | 5.165 | 5.240 | 4.851 | 18,426 |
| 2024-02-15 | 5.205 | 5.245 | 5.120 | 5.195 | 4.810 | 28,263 |
| 2024-02-14 | 5.200 | 5.225 | 5.105 | 5.165 | 4.782 | 26,453 |
| 2024-02-13 | 5.100 | 5.270 | 5.100 | 5.205 | 4.819 | 48,441 |
| 2024-02-12 | 5.285 | 5.340 | 5.260 | 5.290 | 4.898 | 29,596 |
| 2024-02-09 | 5.265 | 5.340 | 5.240 | 5.285 | 4.893 | 41,854 |
| 2024-02-08 | 5.225 | 5.300 | 5.220 | 5.270 | 4.879 | 16,002 |
| 2024-02-07 | 5.210 | 5.275 | 5.205 | 5.225 | 4.837 | 26,014 |
| 2024-02-06 | 5.085 | 5.240 | 5.055 | 5.220 | 4.833 | 68,751 |
| 2024-02-05 | 5.140 | 5.150 | 5.040 | 5.085 | 4.708 | 58,124 |
| 2024-02-02 | 5.145 | 5.150 | 5.080 | 5.080 | 4.703 | 37,748 |
| 2024-02-01 | 5.250 | 5.250 | 5.105 | 5.115 | 4.736 | 26,169 |
| 2024-01-31 | 5.225 | 5.245 | 5.185 | 5.190 | 4.805 | 29,969 |
| 2024-01-30 | 5.225 | 5.245 | 5.175 | 5.225 | 4.837 | 29,592 |
| 2024-01-29 | 5.215 | 5.290 | 5.160 | 5.230 | 4.842 | 33,540 |
| 2024-01-26 | 5.170 | 5.235 | 5.155 | 5.205 | 4.819 | 26,487 |
| 2024-01-25 | 5.215 | 5.250 | 5.130 | 5.185 | 4.800 | 34,351 |
| 2024-01-24 | 5.205 | 5.285 | 5.190 | 5.230 | 4.842 | 16,152 |
| 2024-01-23 | 5.335 | 5.340 | 5.175 | 5.205 | 4.819 | 31,212 |
| 2024-01-22 | 5.135 | 5.215 | 5.135 | 5.180 | 4.796 | 22,877 |
| 2024-01-19 | 5.230 | 5.240 | 5.100 | 5.100 | 4.722 | 36,923 |
| 2024-01-18 | 5.185 | 5.245 | 5.165 | 5.240 | 4.851 | 31,304 |
| 2024-01-17 | 5.285 | 5.285 | 5.165 | 5.230 | 4.842 | 35,208 |
| 2024-01-16 | 5.355 | 5.355 | 5.290 | 5.340 | 4.944 | 25,696 |
| 2024-01-15 | 5.425 | 5.425 | 5.350 | 5.370 | 4.972 | 20,038 |
| 2024-01-12 | 5.345 | 5.550 | 5.345 | 5.515 | 5.106 | 53,744 |
| 2024-01-11 | 5.450 | 5.495 | 5.360 | 5.360 | 4.962 | 41,953 |
| 2024-01-10 | 5.420 | 5.450 | 5.390 | 5.425 | 5.023 | 19,480 |
| 2024-01-09 | 5.520 | 5.555 | 5.410 | 5.430 | 5.027 | 26,346 |
| 2024-01-08 | 5.435 | 5.520 | 5.375 | 5.520 | 5.111 | 15,511 |
| 2024-01-05 | 5.545 | 5.545 | 5.435 | 5.435 | 5.032 | 22,050 |
| 2024-01-04 | 5.460 | 5.560 | 5.460 | 5.545 | 5.134 | 19,586 |
| 2024-01-03 | 5.650 | 5.650 | 5.455 | 5.460 | 5.055 | 37,268 |
| 2024-01-02 | 5.620 | 5.740 | 5.620 | 5.650 | 5.231 | 44,037 |
| 2023-12-29 | 5.675 | 5.710 | 5.590 | 5.610 | 5.194 | 69,976 |
| 2023-12-28 | 5.630 | 5.700 | 5.600 | 5.700 | 5.277 | 54,903 |
| 2023-12-27 | 5.610 | 5.785 | 5.600 | 5.630 | 5.212 | 51,466 |
| 2023-12-22 | 5.560 | 5.720 | 5.560 | 5.700 | 5.277 | 49,599 |
| 2023-12-21 | 5.630 | 5.635 | 5.570 | 5.615 | 5.199 | 26,306 |
| 2023-12-20 | 5.600 | 5.705 | 5.590 | 5.680 | 5.259 | 55,482 |
| 2023-12-19 | 5.550 | 5.665 | 5.550 | 5.625 | 5.208 | 35,579 |
| 2023-12-18 | 5.500 | 5.585 | 5.490 | 5.560 | 5.148 | 34,477 |
| 2023-12-15 | 5.625 | 5.680 | 5.545 | 5.550 | 5.138 | 44,472 |
| 2023-12-14 | 5.380 | 5.625 | 5.380 | 5.625 | 5.208 | 63,490 |
| 2023-12-13 | 5.465 | 5.490 | 5.350 | 5.365 | 4.967 | 61,863 |
| 2023-12-12 | 5.310 | 5.520 | 5.310 | 5.460 | 5.055 | 116,882 |
| 2023-12-11 | 5.510 | 5.510 | 5.320 | 5.430 | 5.027 | 40,154 |
| 2023-12-08 | 5.515 | 5.605 | 5.510 | 5.510 | 5.101 | 31,948 |
| 2023-12-07 | 5.405 | 5.545 | 5.400 | 5.515 | 5.106 | 41,220 |
| 2023-12-05 | 5.485 | 5.545 | 5.410 | 5.450 | 5.046 | 26,798 |
| 2023-12-04 | 5.420 | 5.550 | 5.420 | 5.485 | 5.078 | 65,716 |
| 2023-12-01 | 5.410 | 5.450 | 5.350 | 5.420 | 5.018 | 40,827 |
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.