Kamux Suomi Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 5.000 | 5.060 | 4.912 | 5.040 | 4.536 | 166,338 |
| 2022-12-19 | 5.085 | 5.105 | 4.984 | 5.020 | 4.518 | 165,862 |
| 2022-12-16 | 5.110 | 5.150 | 5.030 | 5.085 | 4.577 | 180,551 |
| 2022-12-15 | 5.225 | 5.235 | 5.110 | 5.110 | 4.599 | 92,790 |
| 2022-12-14 | 5.205 | 5.235 | 5.095 | 5.235 | 4.712 | 192,638 |
| 2022-12-13 | 5.195 | 5.335 | 5.100 | 5.240 | 4.716 | 267,613 |
| 2022-12-12 | 5.215 | 5.230 | 5.090 | 5.165 | 4.649 | 142,445 |
| 2022-12-09 | 5.175 | 5.250 | 5.135 | 5.240 | 4.716 | 105,287 |
| 2022-12-08 | 5.230 | 5.245 | 5.090 | 5.170 | 4.653 | 162,885 |
| 2022-12-07 | 5.300 | 5.300 | 5.185 | 5.240 | 4.716 | 228,716 |
| 2022-12-05 | 5.400 | 5.450 | 5.315 | 5.385 | 4.847 | 145,497 |
| 2022-12-02 | 5.270 | 5.410 | 5.230 | 5.380 | 4.842 | 210,887 |
| 2022-12-01 | 5.180 | 5.300 | 5.160 | 5.270 | 4.743 | 203,051 |
| 2022-11-30 | 5.310 | 5.310 | 5.100 | 5.100 | 4.590 | 1,275,616 |
| 2022-11-29 | 5.210 | 5.340 | 5.200 | 5.325 | 4.793 | 139,904 |
| 2022-11-28 | 5.220 | 5.245 | 5.185 | 5.225 | 4.703 | 126,914 |
| 2022-11-25 | 5.160 | 5.325 | 5.105 | 5.325 | 4.793 | 143,593 |
| 2022-11-24 | 5.020 | 5.210 | 5.010 | 5.145 | 4.631 | 187,420 |
| 2022-11-23 | 5.045 | 5.055 | 4.920 | 5.020 | 4.518 | 211,552 |
| 2022-11-22 | 5.000 | 5.045 | 4.918 | 5.025 | 4.523 | 258,552 |
| 2022-11-21 | 5.075 | 5.090 | 4.958 | 4.982 | 4.484 | 329,027 |
| 2022-11-18 | 4.996 | 5.150 | 4.820 | 5.075 | 4.568 | 1,124,414 |
| 2022-11-17 | 5.455 | 5.475 | 5.215 | 5.270 | 4.743 | 408,919 |
| 2022-11-16 | 5.610 | 5.610 | 5.420 | 5.440 | 4.896 | 139,124 |
| 2022-11-15 | 5.725 | 5.760 | 5.530 | 5.615 | 5.054 | 166,720 |
| 2022-11-14 | 5.795 | 5.840 | 5.635 | 5.700 | 5.130 | 209,294 |
| 2022-11-11 | 5.580 | 5.785 | 5.540 | 5.765 | 5.189 | 375,390 |
| 2022-11-10 | 5.180 | 5.485 | 5.090 | 5.435 | 4.892 | 360,626 |
| 2022-11-09 | 5.200 | 5.200 | 5.060 | 5.180 | 4.662 | 172,521 |
| 2022-11-08 | 5.265 | 5.265 | 5.160 | 5.200 | 4.680 | 109,045 |
| 2022-11-07 | 5.120 | 5.290 | 5.070 | 5.215 | 4.694 | 233,756 |
| 2022-11-04 | 5.030 | 5.160 | 5.030 | 5.120 | 4.608 | 221,275 |
| 2022-11-03 | 4.880 | 5.015 | 4.832 | 4.986 | 4.487 | 133,338 |
| 2022-11-02 | 5.005 | 5.040 | 4.950 | 4.994 | 4.495 | 164,593 |
| 2022-11-01 | 4.950 | 5.060 | 4.944 | 4.988 | 4.489 | 306,921 |
| 2022-10-31 | 4.762 | 4.944 | 4.710 | 4.898 | 4.408 | 259,433 |
| 2022-10-28 | 4.850 | 4.850 | 4.678 | 4.726 | 4.253 | 355,878 |
| 2022-10-27 | 4.910 | 4.976 | 4.760 | 4.824 | 4.342 | 266,719 |
| 2022-10-26 | 4.850 | 4.976 | 4.840 | 4.910 | 4.419 | 404,677 |
| 2022-10-25 | 4.870 | 4.920 | 4.702 | 4.834 | 4.351 | 318,655 |
| 2022-10-24 | 4.826 | 4.902 | 4.764 | 4.852 | 4.367 | 207,190 |
| 2022-10-21 | 4.858 | 4.868 | 4.752 | 4.826 | 4.343 | 229,479 |
| 2022-10-20 | 4.910 | 4.924 | 4.830 | 4.902 | 4.412 | 279,172 |
| 2022-10-19 | 5.120 | 5.175 | 4.990 | 5.010 | 4.401 | 269,985 |
| 2022-10-18 | 5.070 | 5.120 | 5.050 | 5.100 | 4.480 | 266,678 |
| 2022-10-17 | 4.960 | 5.035 | 4.956 | 5.000 | 4.392 | 266,310 |
| 2022-10-14 | 5.050 | 5.120 | 4.912 | 4.950 | 4.348 | 335,706 |
| 2022-10-13 | 4.928 | 5.020 | 4.838 | 4.990 | 4.383 | 496,354 |
| 2022-10-12 | 5.020 | 5.025 | 4.912 | 4.930 | 4.331 | 224,222 |
| 2022-10-11 | 5.000 | 5.025 | 4.920 | 4.972 | 4.368 | 230,332 |
| 2022-10-10 | 5.085 | 5.095 | 4.984 | 5.010 | 4.401 | 374,080 |
| 2022-10-07 | 5.200 | 5.235 | 5.025 | 5.095 | 4.476 | 155,810 |
| 2022-10-06 | 5.270 | 5.380 | 5.180 | 5.190 | 4.559 | 115,667 |
| 2022-10-05 | 5.365 | 5.365 | 5.185 | 5.215 | 4.581 | 136,728 |
| 2022-10-04 | 5.380 | 5.460 | 5.315 | 5.365 | 4.713 | 211,545 |
| 2022-10-03 | 5.250 | 5.330 | 5.135 | 5.310 | 4.665 | 125,356 |
| 2022-09-30 | 5.320 | 5.405 | 5.195 | 5.300 | 4.656 | 156,770 |
| 2022-09-29 | 5.505 | 5.505 | 5.260 | 5.325 | 4.678 | 131,405 |
| 2022-09-28 | 5.250 | 5.505 | 5.150 | 5.505 | 4.836 | 225,522 |
| 2022-09-27 | 5.360 | 5.405 | 5.260 | 5.315 | 4.669 | 213,141 |
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.