Koskisen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 6.440 | 6.440 | 6.310 | 6.370 | 5.937 | 215 |
| 2024-02-28 | 6.500 | 6.500 | 6.400 | 6.470 | 6.030 | 2,881 |
| 2024-02-27 | 6.330 | 6.500 | 6.310 | 6.500 | 6.058 | 3,215 |
| 2024-02-26 | 6.300 | 6.330 | 6.300 | 6.320 | 5.890 | 1,045 |
| 2024-02-23 | 6.430 | 6.440 | 6.300 | 6.310 | 5.881 | 888 |
| 2024-02-22 | 6.350 | 6.410 | 6.300 | 6.410 | 5.974 | 92,097 |
| 2024-02-21 | 6.360 | 6.440 | 6.300 | 6.350 | 5.918 | 41,758 |
| 2024-02-20 | 6.240 | 6.450 | 6.240 | 6.360 | 5.927 | 31,403 |
| 2024-02-19 | 6.200 | 6.250 | 6.180 | 6.240 | 5.816 | 79,459 |
| 2024-02-16 | 6.050 | 6.190 | 6.050 | 6.180 | 5.760 | 10,231 |
| 2024-02-15 | 6.050 | 6.220 | 6.050 | 6.050 | 5.639 | 1,285 |
| 2024-02-14 | 6.090 | 6.130 | 6.050 | 6.050 | 5.639 | 3,689 |
| 2024-02-13 | 6.070 | 6.080 | 6.000 | 6.080 | 5.667 | 555 |
| 2024-02-12 | 6.090 | 6.090 | 6.000 | 6.050 | 5.639 | 1,368 |
| 2024-02-09 | 5.970 | 6.090 | 5.950 | 6.090 | 5.676 | 1,624 |
| 2024-02-08 | 5.980 | 5.980 | 5.960 | 5.970 | 5.564 | 1,462 |
| 2024-02-07 | 6.030 | 6.040 | 5.990 | 5.990 | 5.583 | 40,373 |
| 2024-02-06 | 6.030 | 6.040 | 5.950 | 6.030 | 5.620 | 2,804 |
| 2024-02-05 | 6.100 | 6.100 | 5.980 | 6.030 | 5.620 | 23,295 |
| 2024-02-02 | 6.060 | 6.100 | 6.050 | 6.070 | 5.657 | 20,604 |
| 2024-02-01 | 6.080 | 6.190 | 6.040 | 6.150 | 5.732 | 12,860 |
| 2024-01-31 | 6.070 | 6.080 | 6.040 | 6.080 | 5.667 | 4,922 |
| 2024-01-30 | 6.050 | 6.100 | 5.990 | 6.100 | 5.685 | 11,188 |
| 2024-01-29 | 6.190 | 6.190 | 6.000 | 6.030 | 5.620 | 11,471 |
| 2024-01-26 | 6.010 | 6.020 | 5.940 | 5.980 | 5.573 | 24,684 |
| 2024-01-25 | 5.950 | 6.020 | 5.940 | 5.940 | 5.536 | 9,730 |
| 2024-01-24 | 6.000 | 6.000 | 5.950 | 5.970 | 5.564 | 8,031 |
| 2024-01-23 | 6.050 | 6.050 | 6.000 | 6.000 | 5.592 | 3,617 |
| 2024-01-22 | 6.060 | 6.060 | 6.000 | 6.050 | 5.639 | 8,396 |
| 2024-01-19 | 6.180 | 6.180 | 6.000 | 6.080 | 5.667 | 3,696 |
| 2024-01-18 | 6.080 | 6.180 | 6.080 | 6.100 | 5.685 | 2,359 |
| 2024-01-17 | 6.140 | 6.150 | 6.060 | 6.060 | 5.648 | 3,951 |
| 2024-01-16 | 6.170 | 6.180 | 6.060 | 6.140 | 5.722 | 2,454 |
| 2024-01-15 | 6.170 | 6.190 | 6.140 | 6.180 | 5.760 | 1,238 |
| 2024-01-12 | 6.100 | 6.160 | 6.060 | 6.150 | 5.732 | 2,437 |
| 2024-01-11 | 6.110 | 6.170 | 6.100 | 6.100 | 5.685 | 4,244 |
| 2024-01-10 | 6.170 | 6.170 | 6.110 | 6.110 | 5.694 | 1,909 |
| 2024-01-09 | 6.110 | 6.190 | 6.110 | 6.130 | 5.713 | 690,164 |
| 2024-01-08 | 6.090 | 6.130 | 6.090 | 6.110 | 5.694 | 1,528 |
| 2024-01-05 | 6.090 | 6.130 | 6.050 | 6.060 | 5.648 | 3,756 |
| 2024-01-04 | 6.120 | 6.200 | 6.080 | 6.090 | 5.676 | 4,059 |
| 2024-01-03 | 6.120 | 6.120 | 6.080 | 6.110 | 5.694 | 7,387 |
| 2024-01-02 | 6.000 | 6.110 | 6.000 | 6.020 | 5.611 | 14,464 |
| 2023-12-29 | 6.040 | 6.080 | 5.990 | 6.020 | 5.611 | 5,691 |
| 2023-12-28 | 6.050 | 6.050 | 5.960 | 6.050 | 5.639 | 9,259 |
| 2023-12-27 | 5.990 | 5.990 | 5.920 | 5.940 | 5.536 | 5,198 |
| 2023-12-22 | 5.990 | 5.990 | 5.900 | 5.940 | 5.536 | 10,130 |
| 2023-12-21 | 5.970 | 5.990 | 5.900 | 5.990 | 5.583 | 11,649 |
| 2023-12-20 | 5.900 | 5.960 | 5.890 | 5.960 | 5.555 | 2,521 |
| 2023-12-19 | 5.950 | 5.980 | 5.860 | 5.900 | 5.499 | 4,055 |
| 2023-12-18 | 5.870 | 5.950 | 5.800 | 5.950 | 5.545 | 9,267 |
| 2023-12-15 | 6.000 | 6.120 | 5.840 | 5.890 | 5.489 | 27,896 |
| 2023-12-14 | 5.940 | 6.000 | 5.940 | 5.960 | 5.555 | 9,246 |
| 2023-12-13 | 5.910 | 5.950 | 5.890 | 5.930 | 5.527 | 2,234 |
| 2023-12-12 | 5.950 | 6.000 | 5.900 | 5.910 | 5.508 | 3,602 |
| 2023-12-11 | 6.000 | 6.000 | 5.940 | 5.940 | 5.536 | 4,147 |
| 2023-12-08 | 6.000 | 6.000 | 5.940 | 6.000 | 5.592 | 240 |
| 2023-12-07 | 5.960 | 6.000 | 5.900 | 6.000 | 5.592 | 1,970 |
| 2023-12-05 | 5.920 | 5.990 | 5.860 | 5.960 | 5.555 | 3,090 |
| 2023-12-04 | 5.980 | 6.000 | 5.860 | 5.920 | 5.517 | 3,948 |
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.