Koskisen historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	6.000	6.080	5.850	5.980	5.573	4,523
2023-11-30	5.860	6.000	5.860	5.950	5.545	5,888
2023-11-29	5.830	5.840	5.790	5.830	5.434	12,721
2023-11-28	5.880	5.880	5.840	5.840	5.443	4,511
2023-11-27	5.940	5.940	5.860	5.880	5.480	973
2023-11-24	5.990	5.990	5.910	5.940	5.536	4,874
2023-11-23	6.090	6.090	5.900	5.950	5.545	1,197
2023-11-22	5.840	6.000	5.840	5.990	5.583	9,702
2023-11-21	6.120	6.120	5.820	5.840	5.443	6,732
2023-11-20	6.310	6.310	6.100	6.120	5.704	474
2023-11-17	6.280	6.400	6.170	6.350	5.918	7,070
2023-11-16	6.370	6.380	6.190	6.300	5.872	3,595
2023-11-15	6.330	6.370	6.200	6.370	5.937	1,752
2023-11-14	6.060	6.400	6.060	6.190	5.769	1,233
2023-11-13	6.100	6.310	6.050	6.100	5.685	9,266
2023-11-10	6.050	6.130	6.020	6.060	5.648	863
2023-11-09	6.010	6.130	6.000	6.050	5.639	1,461
2023-11-08	6.000	6.100	6.000	6.020	5.611	640
2023-11-07	6.120	6.140	5.960	6.140	5.722	1,808
2023-11-06	6.050	6.150	6.050	6.120	5.704	3,352
2023-11-03	6.150	6.150	6.040	6.050	5.639	900
2023-11-02	6.130	6.150	6.040	6.100	5.685	984
2023-11-01	6.130	6.130	5.960	6.040	5.629	645
2023-10-31	6.050	6.050	5.940	5.940	5.536	1,769
2023-10-30	6.090	6.130	5.930	6.050	5.639	1,572
2023-10-27	6.100	6.100	5.870	6.100	5.685	1,011
2023-10-26	6.000	6.000	5.780	5.960	5.555	1,480
2023-10-25	6.070	6.110	5.980	5.980	5.573	1,114
2023-10-24	5.920	6.090	5.920	6.000	5.592	955
2023-10-23	6.060	6.060	5.900	5.910	5.508	873
2023-10-20	5.980	6.100	5.980	6.050	5.639	899
2023-10-19	6.170	6.170	5.810	5.980	5.573	1,361
2023-10-18	6.100	6.100	5.990	6.090	5.676	9,745
2023-10-17	6.100	6.200	6.000	6.050	5.639	7,606
2023-10-16	6.100	6.170	6.100	6.140	5.722	761
2023-10-13	6.180	6.180	6.100	6.100	5.685	2,950
2023-10-12	6.120	6.180	6.100	6.180	5.760	565
2023-10-11	6.130	6.170	6.090	6.100	5.685	3,430
2023-10-10	6.140	6.140	6.070	6.070	5.657	2,336
2023-10-09	6.190	6.190	6.110	6.180	5.760	218
2023-10-06	6.220	6.230	6.100	6.190	5.769	1,084
2023-10-05	6.150	6.150	6.100	6.100	5.685	578
2023-10-04	6.200	6.220	6.100	6.100	5.685	1,720
2023-10-03	6.200	6.210	6.090	6.100	5.685	2,114
2023-10-02	6.290	6.290	6.130	6.200	5.778	3,813
2023-09-29	6.240	6.320	6.220	6.240	5.816	932
2023-09-28	6.250	6.290	6.200	6.200	5.778	942
2023-09-27	6.210	6.300	6.200	6.250	5.825	2,611
2023-09-26	6.230	6.320	6.200	6.200	5.778	1,413
2023-09-25	6.210	6.270	6.210	6.220	5.797	510
2023-09-22	6.220	6.380	6.210	6.240	5.816	1,178
2023-09-21	6.390	6.390	6.200	6.200	5.778	5,746
2023-09-20	6.300	6.400	6.300	6.400	5.965	2,242
2023-09-19	6.240	6.390	6.130	6.300	5.872	4,772
2023-09-18	6.250	6.290	6.150	6.270	5.844	3,111
2023-09-15	6.240	6.240	6.150	6.150	5.732	918
2023-09-14	6.280	6.280	6.120	6.140	5.722	1,696
2023-09-13	6.200	6.280	6.200	6.200	5.778	1,593
2023-09-12	6.200	6.260	6.200	6.200	5.778	217
2023-09-11	6.250	6.250	6.180	6.200	5.778	298

← NewerPage 13 of 17 · 974 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.