Koskisen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 7.400 | 7.400 | 7.100 | 7.300 | 7.092 | 941 |
| 2024-08-20 | 7.520 | 7.520 | 7.280 | 7.400 | 7.189 | 471 |
| 2024-08-19 | 7.500 | 7.500 | 7.460 | 7.480 | 7.267 | 1,668 |
| 2024-08-16 | 7.000 | 7.520 | 6.980 | 7.500 | 7.287 | 7,679 |
| 2024-08-15 | 7.380 | 7.380 | 7.200 | 7.260 | 7.053 | 945 |
| 2024-08-14 | 7.200 | 7.360 | 7.100 | 7.100 | 6.898 | 1,275 |
| 2024-08-13 | 7.140 | 7.200 | 7.140 | 7.200 | 6.995 | 207 |
| 2024-08-12 | 7.160 | 7.200 | 7.080 | 7.180 | 6.976 | 1,819 |
| 2024-08-09 | 7.080 | 7.200 | 7.080 | 7.180 | 6.976 | 1,542 |
| 2024-08-08 | 7.060 | 7.080 | 6.880 | 7.080 | 6.879 | 928 |
| 2024-08-07 | 7.000 | 7.180 | 6.800 | 7.020 | 6.820 | 2,393 |
| 2024-08-06 | 7.000 | 7.180 | 7.000 | 7.000 | 6.801 | 1,362 |
| 2024-08-05 | 7.000 | 7.080 | 6.900 | 7.000 | 6.801 | 3,152 |
| 2024-08-02 | 7.220 | 7.340 | 7.020 | 7.080 | 6.879 | 971 |
| 2024-08-01 | 7.100 | 7.340 | 7.040 | 7.240 | 7.034 | 2,493 |
| 2024-07-31 | 7.200 | 7.340 | 7.200 | 7.200 | 6.995 | 813 |
| 2024-07-30 | 7.060 | 7.200 | 6.960 | 7.060 | 6.859 | 2,253 |
| 2024-07-29 | 7.160 | 7.160 | 7.040 | 7.060 | 6.859 | 816 |
| 2024-07-26 | 7.080 | 7.300 | 7.040 | 7.200 | 6.995 | 918 |
| 2024-07-25 | 7.120 | 7.280 | 7.020 | 7.080 | 6.879 | 1,605 |
| 2024-07-24 | 7.040 | 7.420 | 7.040 | 7.140 | 6.937 | 472 |
| 2024-07-23 | 7.340 | 7.340 | 7.100 | 7.100 | 6.898 | 119 |
| 2024-07-22 | 7.360 | 7.360 | 7.200 | 7.340 | 7.131 | 748 |
| 2024-07-19 | 7.440 | 7.440 | 6.960 | 7.400 | 7.189 | 251 |
| 2024-07-18 | 7.200 | 7.500 | 7.000 | 7.420 | 7.209 | 2,512 |
| 2024-07-17 | 7.300 | 7.300 | 7.100 | 7.300 | 7.092 | 1,791 |
| 2024-07-16 | 7.180 | 7.420 | 7.180 | 7.380 | 7.170 | 584 |
| 2024-07-15 | 7.320 | 7.420 | 7.180 | 7.180 | 6.976 | 2,746 |
| 2024-07-12 | 7.420 | 7.420 | 7.220 | 7.220 | 7.015 | 1,039 |
| 2024-07-11 | 7.460 | 7.460 | 7.200 | 7.420 | 7.209 | 779 |
| 2024-07-10 | 7.480 | 7.620 | 7.140 | 7.620 | 7.403 | 105 |
| 2024-07-09 | 7.160 | 7.480 | 7.160 | 7.480 | 7.267 | 846 |
| 2024-07-08 | 7.300 | 7.640 | 7.220 | 7.220 | 7.015 | 801 |
| 2024-07-05 | 7.500 | 7.700 | 7.060 | 7.300 | 7.092 | 1,273 |
| 2024-07-04 | 7.460 | 7.500 | 7.400 | 7.500 | 7.287 | 679 |
| 2024-07-03 | 7.460 | 7.700 | 7.460 | 7.460 | 7.248 | 834 |
| 2024-07-02 | 7.740 | 7.740 | 7.420 | 7.440 | 7.228 | 1,285 |
| 2024-07-01 | 7.800 | 7.820 | 7.760 | 7.780 | 7.559 | 2,617 |
| 2024-06-28 | 7.240 | 7.800 | 7.000 | 7.800 | 7.578 | 3,934 |
| 2024-06-27 | 7.240 | 7.260 | 7.240 | 7.260 | 7.053 | 165 |
| 2024-06-26 | 7.420 | 7.420 | 7.240 | 7.240 | 7.034 | 2,639 |
| 2024-06-25 | 7.440 | 7.440 | 7.400 | 7.420 | 7.209 | 637 |
| 2024-06-24 | 7.420 | 7.460 | 7.400 | 7.400 | 7.189 | 2,717 |
| 2024-06-20 | 7.440 | 7.460 | 7.400 | 7.400 | 7.189 | 2,078 |
| 2024-06-19 | 7.460 | 7.480 | 7.400 | 7.400 | 7.189 | 521 |
| 2024-06-18 | 7.440 | 7.480 | 7.400 | 7.460 | 7.248 | 1,387 |
| 2024-06-17 | 7.400 | 7.460 | 7.400 | 7.440 | 7.228 | 452 |
| 2024-06-14 | 7.500 | 7.500 | 7.440 | 7.440 | 7.228 | 563 |
| 2024-06-13 | 7.480 | 7.500 | 7.480 | 7.500 | 7.287 | 1,040 |
| 2024-06-12 | 7.600 | 7.780 | 7.400 | 7.480 | 7.267 | 2,855 |
| 2024-06-11 | 7.500 | 7.720 | 7.440 | 7.660 | 7.442 | 2,134 |
| 2024-06-10 | 7.560 | 7.740 | 7.400 | 7.500 | 7.287 | 1,900 |
| 2024-06-07 | 7.820 | 7.820 | 7.500 | 7.740 | 7.520 | 1,212 |
| 2024-06-06 | 7.860 | 7.880 | 7.800 | 7.820 | 7.597 | 687 |
| 2024-06-05 | 7.860 | 7.900 | 7.800 | 7.820 | 7.597 | 883 |
| 2024-06-04 | 7.820 | 7.880 | 7.820 | 7.860 | 7.636 | 1,023 |
| 2024-06-03 | 7.740 | 7.820 | 7.740 | 7.800 | 7.578 | 1,817 |
| 2024-05-31 | 7.380 | 7.740 | 7.320 | 7.740 | 7.520 | 5,282 |
| 2024-05-30 | 7.240 | 7.580 | 7.240 | 7.380 | 7.170 | 3,868 |
| 2024-05-29 | 7.700 | 7.760 | 7.000 | 7.580 | 7.364 | 690 |
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.