Koskisen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.900 | 7.900 | 7.680 | 7.900 | 7.900 | 3,402 |
| 2026-10-15 | 7.960 | 7.980 | 7.940 | 7.940 | 7.940 | 408 |
| 2026-10-14 | 8.000 | 8.060 | 7.960 | 7.960 | 7.960 | 485 |
| 2026-10-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 152 |
| 2026-10-12 | 7.980 | 8.100 | 7.960 | 8.080 | 8.080 | 637 |
| 2026-10-09 | 8.000 | 8.040 | 7.980 | 7.980 | 7.980 | 2,558 |
| 2026-10-08 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 283 |
| 2026-10-07 | 8.120 | 8.120 | 8.060 | 8.060 | 8.060 | 285 |
| 2026-10-06 | 8.120 | 8.160 | 8.060 | 8.160 | 8.160 | 1,543 |
| 2026-10-05 | 8.180 | 8.200 | 8.120 | 8.120 | 8.120 | 1,163 |
| 2026-10-02 | 8.340 | 8.380 | 8.220 | 8.220 | 8.220 | 518 |
| 2026-10-01 | 8.300 | 8.360 | 8.300 | 8.320 | 8.320 | 314 |
| 2026-09-30 | 8.380 | 8.380 | 8.280 | 8.300 | 8.300 | 150,205 |
| 2026-09-29 | 8.400 | 8.400 | 8.260 | 8.260 | 8.260 | 568 |
| 2026-09-28 | 8.300 | 8.400 | 8.220 | 8.400 | 8.400 | 576 |
| 2026-09-25 | 8.360 | 8.360 | 8.280 | 8.300 | 8.300 | 988 |
| 2026-09-24 | 8.300 | 8.300 | 8.280 | 8.280 | 8.280 | 751 |
| 2026-09-23 | 8.380 | 8.380 | 8.300 | 8.300 | 8.300 | 129 |
| 2026-09-22 | 8.320 | 8.320 | 8.300 | 8.320 | 8.320 | 677 |
| 2026-09-21 | 8.400 | 8.400 | 8.300 | 8.300 | 8.300 | 349 |
| 2026-09-18 | 8.460 | 8.460 | 8.300 | 8.300 | 8.300 | 741 |
| 2026-09-17 | 8.420 | 8.500 | 8.360 | 8.400 | 8.400 | 1,686 |
| 2026-09-16 | 8.560 | 8.560 | 8.340 | 8.400 | 8.400 | 2,305 |
| 2026-09-15 | 8.260 | 8.500 | 8.200 | 8.500 | 8.500 | 1,320 |
| 2026-09-14 | 8.440 | 8.440 | 8.280 | 8.360 | 8.360 | 1,462 |
| 2026-09-11 | 8.440 | 8.500 | 8.400 | 8.440 | 8.440 | 7,486 |
| 2026-09-10 | 8.480 | 8.520 | 8.400 | 8.440 | 8.440 | 1,806 |
| 2026-09-09 | 8.580 | 8.580 | 8.420 | 8.480 | 8.480 | 1,180 |
| 2026-09-08 | 8.660 | 8.660 | 8.560 | 8.580 | 8.580 | 520 |
| 2026-09-07 | 8.680 | 8.680 | 8.420 | 8.580 | 8.580 | 870 |
| 2026-09-04 | 8.700 | 8.720 | 8.700 | 8.700 | 8.700 | 1,366 |
| 2026-09-03 | 8.700 | 8.700 | 8.600 | 8.700 | 8.700 | 5,759 |
| 2026-09-02 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 20 |
| 2026-09-01 | 8.900 | 8.900 | 8.480 | 8.680 | 8.680 | 291 |
| 2026-08-31 | 8.640 | 8.660 | 8.440 | 8.660 | 8.660 | 4,029 |
| 2026-08-28 | 8.700 | 8.700 | 8.580 | 8.660 | 8.660 | 2,758 |
| 2026-08-27 | 8.700 | 8.900 | 8.700 | 8.700 | 8.700 | 2,119 |
| 2026-08-26 | 8.800 | 8.820 | 8.700 | 8.700 | 8.700 | 1,138 |
| 2026-08-25 | 8.740 | 8.760 | 8.580 | 8.760 | 8.760 | 6,313 |
| 2026-08-24 | 8.620 | 8.800 | 8.580 | 8.780 | 8.780 | 1,106 |
| 2026-08-21 | 8.640 | 8.640 | 8.520 | 8.620 | 8.620 | 600 |
| 2026-08-20 | 8.500 | 8.680 | 8.500 | 8.680 | 8.680 | 182 |
| 2026-08-19 | 8.520 | 8.680 | 8.500 | 8.500 | 8.500 | 1,476 |
| 2026-08-18 | 8.520 | 8.540 | 8.520 | 8.520 | 8.520 | 58 |
| 2026-08-17 | 8.620 | 8.720 | 8.520 | 8.520 | 8.520 | 415 |
| 2026-08-14 | 8.600 | 8.720 | 8.600 | 8.620 | 8.620 | 1,148 |
| 2026-08-13 | 8.700 | 8.700 | 8.420 | 8.560 | 8.560 | 2,901 |
| 2026-08-12 | 8.440 | 8.600 | 8.440 | 8.500 | 8.500 | 2,998 |
| 2026-08-11 | 8.460 | 8.500 | 8.420 | 8.420 | 8.420 | 784 |
| 2026-08-10 | 8.440 | 8.700 | 8.400 | 8.440 | 8.440 | 1,429 |
| 2026-08-07 | 8.720 | 8.720 | 8.680 | 8.680 | 8.680 | 38 |
| 2026-08-06 | 8.320 | 8.700 | 8.300 | 8.700 | 8.700 | 1,062 |
| 2026-08-05 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 543 |
| 2026-08-04 | 8.340 | 8.480 | 8.340 | 8.460 | 8.460 | 215 |
| 2026-08-03 | 8.700 | 8.720 | 8.300 | 8.300 | 8.300 | 3,946 |
| 2026-07-31 | 8.300 | 8.800 | 8.300 | 8.700 | 8.700 | 3,934 |
| 2026-07-30 | 8.480 | 8.480 | 8.300 | 8.360 | 8.360 | 4,322 |
| 2026-07-29 | 8.260 | 8.460 | 8.260 | 8.420 | 8.420 | 1,661 |
| 2026-07-28 | 8.440 | 8.440 | 8.240 | 8.300 | 8.300 | 947 |
| 2026-07-27 | 8.340 | 8.400 | 8.340 | 8.380 | 8.380 | 1,008 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 0.1400 EUR |
| 2025-05-16 | 0.1200 EUR |
| 2024-05-17 | 0.3200 EUR |
| 2023-05-12 | 0.4300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.