Kamux Suomi Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 3.335 | 3.355 | 3.320 | 3.325 | 3.207 | 70,464 |
| 2024-11-12 | 3.455 | 3.455 | 3.305 | 3.325 | 3.207 | 91,738 |
| 2024-11-11 | 3.430 | 3.515 | 3.425 | 3.455 | 3.332 | 127,496 |
| 2024-11-08 | 3.540 | 3.550 | 3.285 | 3.365 | 3.245 | 606,002 |
| 2024-11-07 | 3.425 | 3.500 | 3.425 | 3.490 | 3.366 | 65,456 |
| 2024-11-06 | 3.490 | 3.500 | 3.395 | 3.425 | 3.303 | 79,905 |
| 2024-11-05 | 3.520 | 3.575 | 3.480 | 3.480 | 3.356 | 74,136 |
| 2024-11-04 | 3.415 | 3.525 | 3.415 | 3.485 | 3.361 | 117,207 |
| 2024-11-01 | 3.435 | 3.450 | 3.395 | 3.430 | 3.308 | 145,970 |
| 2024-10-31 | 3.475 | 3.475 | 3.395 | 3.435 | 3.313 | 118,341 |
| 2024-10-30 | 3.460 | 3.485 | 3.390 | 3.475 | 3.351 | 238,723 |
| 2024-10-29 | 3.500 | 3.500 | 3.450 | 3.460 | 3.337 | 48,475 |
| 2024-10-28 | 3.495 | 3.535 | 3.475 | 3.500 | 3.375 | 64,379 |
| 2024-10-25 | 3.485 | 3.510 | 3.450 | 3.490 | 3.366 | 54,770 |
| 2024-10-24 | 3.515 | 3.560 | 3.465 | 3.465 | 3.342 | 74,327 |
| 2024-10-23 | 3.625 | 3.625 | 3.495 | 3.515 | 3.390 | 90,308 |
| 2024-10-22 | 3.600 | 3.655 | 3.570 | 3.630 | 3.404 | 163,814 |
| 2024-10-21 | 3.610 | 3.635 | 3.605 | 3.620 | 3.395 | 45,440 |
| 2024-10-18 | 3.655 | 3.690 | 3.550 | 3.600 | 3.376 | 81,402 |
| 2024-10-17 | 3.650 | 3.695 | 3.610 | 3.650 | 3.423 | 46,895 |
| 2024-10-16 | 3.690 | 3.710 | 3.610 | 3.650 | 3.423 | 64,932 |
| 2024-10-15 | 3.680 | 3.765 | 3.620 | 3.690 | 3.461 | 109,479 |
| 2024-10-14 | 3.855 | 3.865 | 3.665 | 3.680 | 3.451 | 221,871 |
| 2024-10-11 | 3.895 | 3.900 | 3.855 | 3.855 | 3.615 | 20,264 |
| 2024-10-10 | 3.880 | 3.920 | 3.855 | 3.875 | 3.634 | 49,559 |
| 2024-10-09 | 3.870 | 3.920 | 3.855 | 3.920 | 3.676 | 31,215 |
| 2024-10-08 | 3.865 | 3.890 | 3.855 | 3.870 | 3.629 | 16,982 |
| 2024-10-07 | 3.935 | 3.960 | 3.885 | 3.900 | 3.658 | 29,996 |
| 2024-10-04 | 3.950 | 3.950 | 3.905 | 3.930 | 3.686 | 31,144 |
| 2024-10-03 | 3.910 | 3.930 | 3.860 | 3.885 | 3.644 | 30,147 |
| 2024-10-02 | 3.965 | 3.980 | 3.905 | 3.910 | 3.667 | 29,825 |
| 2024-10-01 | 3.990 | 4.025 | 3.955 | 3.965 | 3.719 | 57,612 |
| 2024-09-30 | 4.030 | 4.050 | 3.960 | 3.990 | 3.742 | 30,793 |
| 2024-09-27 | 3.970 | 4.045 | 3.955 | 4.015 | 3.765 | 61,094 |
| 2024-09-26 | 3.875 | 3.985 | 3.875 | 3.975 | 3.728 | 81,929 |
| 2024-09-25 | 3.895 | 3.925 | 3.850 | 3.875 | 3.634 | 40,184 |
| 2024-09-24 | 3.910 | 3.955 | 3.875 | 3.895 | 3.653 | 48,255 |
| 2024-09-23 | 3.850 | 3.920 | 3.835 | 3.900 | 3.658 | 53,871 |
| 2024-09-20 | 3.975 | 3.975 | 3.865 | 3.870 | 3.629 | 277,838 |
| 2024-09-19 | 3.955 | 3.980 | 3.900 | 3.975 | 3.728 | 135,867 |
| 2024-09-18 | 3.940 | 3.950 | 3.870 | 3.880 | 3.639 | 113,661 |
| 2024-09-17 | 3.880 | 3.955 | 3.850 | 3.940 | 3.695 | 124,005 |
| 2024-09-16 | 3.850 | 3.885 | 3.815 | 3.865 | 3.625 | 134,239 |
| 2024-09-13 | 3.850 | 3.895 | 3.845 | 3.850 | 3.611 | 95,987 |
| 2024-09-12 | 3.855 | 3.900 | 3.775 | 3.840 | 3.601 | 109,805 |
| 2024-09-11 | 3.870 | 3.945 | 3.815 | 3.830 | 3.592 | 54,056 |
| 2024-09-10 | 3.810 | 3.895 | 3.800 | 3.860 | 3.620 | 213,542 |
| 2024-09-09 | 3.860 | 3.870 | 3.800 | 3.805 | 3.568 | 121,739 |
| 2024-09-06 | 3.920 | 3.920 | 3.835 | 3.845 | 3.606 | 113,645 |
| 2024-09-05 | 3.900 | 3.950 | 3.900 | 3.925 | 3.681 | 38,014 |
| 2024-09-04 | 3.985 | 4.005 | 3.890 | 3.900 | 3.658 | 207,371 |
| 2024-09-03 | 4.020 | 4.025 | 3.970 | 3.980 | 3.733 | 71,466 |
| 2024-09-02 | 4.080 | 4.080 | 3.990 | 4.025 | 3.775 | 134,762 |
| 2024-08-30 | 3.980 | 4.115 | 3.980 | 4.055 | 3.803 | 164,294 |
| 2024-08-29 | 4.000 | 4.025 | 3.980 | 3.980 | 3.733 | 89,860 |
| 2024-08-28 | 4.005 | 4.105 | 3.985 | 4.010 | 3.761 | 150,568 |
| 2024-08-27 | 4.045 | 4.055 | 3.995 | 4.015 | 3.765 | 151,286 |
| 2024-08-26 | 4.170 | 4.170 | 4.040 | 4.045 | 3.794 | 204,918 |
| 2024-08-23 | 4.200 | 4.205 | 4.120 | 4.175 | 3.915 | 102,553 |
| 2024-08-22 | 4.260 | 4.270 | 4.170 | 4.200 | 3.939 | 117,882 |
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.