Koskisen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 7.700 | 7.760 | 7.000 | 7.580 | 7.364 | 690 |
| 2024-05-28 | 7.800 | 7.800 | 7.700 | 7.700 | 7.481 | 1,512 |
| 2024-05-27 | 7.800 | 7.900 | 7.700 | 7.720 | 7.500 | 6,411 |
| 2024-05-24 | 7.780 | 7.900 | 7.760 | 7.760 | 7.539 | 4,297 |
| 2024-05-23 | 7.780 | 7.800 | 7.720 | 7.780 | 7.559 | 4,399 |
| 2024-05-22 | 7.720 | 7.800 | 7.720 | 7.780 | 7.559 | 2,088 |
| 2024-05-21 | 7.680 | 7.800 | 7.680 | 7.720 | 7.500 | 2,451 |
| 2024-05-20 | 7.740 | 7.880 | 7.660 | 7.680 | 7.461 | 38,553 |
| 2024-05-17 | 7.860 | 7.960 | 7.700 | 7.740 | 7.520 | 49,905 |
| 2024-05-16 | 7.640 | 7.980 | 7.640 | 7.860 | 7.325 | 6,316 |
| 2024-05-15 | 7.600 | 7.760 | 7.500 | 7.600 | 7.083 | 7,428 |
| 2024-05-14 | 7.680 | 7.760 | 7.520 | 7.600 | 7.083 | 6,986 |
| 2024-05-13 | 7.440 | 7.740 | 7.440 | 7.680 | 7.158 | 6,905 |
| 2024-05-10 | 7.480 | 7.480 | 7.400 | 7.440 | 6.934 | 4,384 |
| 2024-05-08 | 7.400 | 7.480 | 7.320 | 7.480 | 6.971 | 8,146 |
| 2024-05-07 | 7.340 | 7.480 | 7.300 | 7.420 | 6.915 | 4,108 |
| 2024-05-06 | 7.140 | 7.480 | 7.120 | 7.340 | 6.841 | 5,561 |
| 2024-05-03 | 7.140 | 7.140 | 7.020 | 7.140 | 6.654 | 1,902 |
| 2024-05-02 | 7.100 | 7.100 | 7.060 | 7.100 | 6.617 | 3,187 |
| 2024-04-30 | 7.120 | 7.120 | 7.040 | 7.100 | 6.617 | 2,418 |
| 2024-04-29 | 7.120 | 7.120 | 7.000 | 7.120 | 6.636 | 594 |
| 2024-04-26 | 7.140 | 7.140 | 7.100 | 7.120 | 6.636 | 2,079 |
| 2024-04-25 | 7.120 | 7.140 | 7.120 | 7.140 | 6.654 | 982 |
| 2024-04-24 | 7.040 | 7.140 | 7.000 | 7.000 | 6.524 | 4,001 |
| 2024-04-23 | 7.040 | 7.060 | 7.020 | 7.040 | 6.561 | 3,563 |
| 2024-04-22 | 7.040 | 7.060 | 7.000 | 7.040 | 6.561 | 2,999 |
| 2024-04-19 | 6.900 | 7.120 | 6.900 | 7.040 | 6.561 | 2,037 |
| 2024-04-18 | 7.080 | 7.080 | 6.840 | 6.860 | 6.393 | 1,233 |
| 2024-04-17 | 7.040 | 7.100 | 7.020 | 7.040 | 6.561 | 1,272 |
| 2024-04-16 | 6.940 | 7.000 | 6.940 | 6.980 | 6.505 | 1,948 |
| 2024-04-15 | 6.960 | 7.020 | 6.920 | 7.020 | 6.543 | 3,380 |
| 2024-04-12 | 6.980 | 7.200 | 6.840 | 7.040 | 6.561 | 43,950 |
| 2024-04-11 | 7.180 | 7.240 | 7.180 | 7.180 | 6.692 | 3,049 |
| 2024-04-10 | 6.920 | 7.160 | 6.920 | 7.160 | 6.673 | 2,844 |
| 2024-04-09 | 6.960 | 7.000 | 6.900 | 6.980 | 6.505 | 8,569 |
| 2024-04-08 | 6.840 | 6.980 | 6.840 | 6.980 | 6.505 | 55,871 |
| 2024-04-05 | 6.780 | 6.840 | 6.760 | 6.840 | 6.375 | 11,356 |
| 2024-04-04 | 6.700 | 6.820 | 6.700 | 6.780 | 6.319 | 2,947 |
| 2024-04-03 | 6.680 | 6.700 | 6.620 | 6.680 | 6.226 | 50,923 |
| 2024-04-02 | 6.500 | 6.680 | 6.420 | 6.680 | 6.226 | 1,704 |
| 2024-03-28 | 6.500 | 6.600 | 6.500 | 6.600 | 6.151 | 1,837 |
| 2024-03-27 | 6.650 | 6.650 | 6.490 | 6.600 | 6.151 | 2,596 |
| 2024-03-26 | 6.650 | 6.810 | 6.650 | 6.700 | 6.244 | 978 |
| 2024-03-25 | 6.600 | 6.600 | 6.500 | 6.600 | 6.151 | 1,142 |
| 2024-03-22 | 6.560 | 6.700 | 6.520 | 6.650 | 6.198 | 719 |
| 2024-03-21 | 6.490 | 6.560 | 6.490 | 6.560 | 6.114 | 1,154 |
| 2024-03-20 | 6.690 | 6.690 | 6.420 | 6.490 | 6.049 | 1,165 |
| 2024-03-19 | 6.680 | 6.790 | 6.680 | 6.700 | 6.244 | 8,924 |
| 2024-03-18 | 6.600 | 6.710 | 6.600 | 6.645 | 6.193 | 51,177 |
| 2024-03-15 | 6.600 | 6.650 | 6.600 | 6.600 | 6.151 | 1,748 |
| 2024-03-14 | 6.550 | 6.600 | 6.500 | 6.600 | 6.151 | 92,825 |
| 2024-03-13 | 6.520 | 6.570 | 6.500 | 6.530 | 6.086 | 1,926 |
| 2024-03-12 | 6.530 | 6.530 | 6.390 | 6.500 | 6.058 | 1,001 |
| 2024-03-11 | 6.520 | 6.600 | 6.350 | 6.400 | 5.965 | 10,351 |
| 2024-03-08 | 6.450 | 6.590 | 6.420 | 6.520 | 6.077 | 611 |
| 2024-03-07 | 6.450 | 6.680 | 6.410 | 6.450 | 6.011 | 1,479 |
| 2024-03-06 | 6.400 | 6.470 | 6.400 | 6.400 | 5.965 | 1,026 |
| 2024-03-05 | 6.450 | 6.480 | 6.400 | 6.400 | 5.965 | 3,262 |
| 2024-03-04 | 6.420 | 6.460 | 6.400 | 6.450 | 6.011 | 5,061 |
| 2024-03-01 | 6.450 | 6.490 | 6.390 | 6.480 | 6.039 | 683 |
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.