Koskisen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	6.250	6.250	6.100	6.220	5.797	1,388
2023-09-07	6.280	6.390	6.200	6.200	5.778	831
2023-09-06	6.410	6.410	6.210	6.210	5.788	11,140
2023-09-05	6.500	6.500	6.410	6.450	6.011	251
2023-09-04	6.620	6.640	6.500	6.500	6.058	1,398
2023-09-01	6.570	6.600	6.570	6.600	6.151	1,818
2023-08-31	6.550	6.630	6.410	6.570	6.123	6,178
2023-08-30	6.550	6.550	6.410	6.530	6.086	911
2023-08-29	6.550	6.550	6.460	6.550	6.105	7,592
2023-08-28	6.450	6.520	6.440	6.510	6.067	12,330
2023-08-25	6.380	6.410	6.260	6.400	5.965	22,387
2023-08-24	6.100	6.130	6.050	6.120	5.704	1,823
2023-08-23	6.140	6.140	6.090	6.100	5.685	351
2023-08-22	6.200	6.200	6.070	6.100	5.685	422
2023-08-21	6.200	6.200	6.060	6.060	5.648	525
2023-08-18	6.180	6.180	6.050	6.050	5.639	1,666
2023-08-17	6.150	6.180	6.140	6.140	5.722	1,261
2023-08-16	6.130	6.200	6.130	6.140	5.722	1,401
2023-08-15	6.200	6.200	6.130	6.130	5.713	2,284
2023-08-14	6.230	6.270	6.160	6.200	5.778	4,495
2023-08-11	6.230	6.250	6.160	6.230	5.806	10,252
2023-08-10	6.230	6.230	6.170	6.190	5.769	337
2023-08-09	6.180	6.200	6.160	6.160	5.741	1,433
2023-08-08	6.250	6.250	6.170	6.170	5.750	10,563
2023-08-07	6.250	6.250	6.160	6.240	5.816	656
2023-08-04	6.200	6.270	6.200	6.250	5.825	1,895
2023-08-03	6.150	6.280	6.150	6.200	5.778	1,024
2023-08-02	6.110	6.200	6.110	6.150	5.732	1,226
2023-08-01	6.340	6.340	6.100	6.110	5.694	2,083
2023-07-31	6.200	6.200	6.190	6.190	5.769	957
2023-07-28	6.130	6.200	6.130	6.130	5.713	253
2023-07-27	6.190	6.200	6.120	6.130	5.713	1,403
2023-07-26	6.150	6.200	6.140	6.190	5.769	669
2023-07-25	6.250	6.250	6.140	6.150	5.732	4,350
2023-07-24	6.220	6.250	6.190	6.250	5.825	1,562
2023-07-21	6.340	6.340	6.220	6.250	5.825	1,760
2023-07-20	6.330	6.360	6.330	6.350	5.918	831
2023-07-19	6.280	6.350	6.280	6.330	5.900	1,178
2023-07-18	6.210	6.420	6.210	6.230	5.806	5,050
2023-07-17	6.310	6.370	6.200	6.210	5.788	858
2023-07-14	6.300	6.310	6.190	6.310	5.881	3,436
2023-07-13	6.320	6.420	6.250	6.270	5.844	2,233
2023-07-12	6.300	6.390	6.300	6.320	5.890	969
2023-07-11	6.300	6.300	6.260	6.270	5.844	1,191
2023-07-10	6.300	6.300	6.200	6.250	5.825	1,091
2023-07-07	6.190	6.310	6.190	6.300	5.872	1,959
2023-07-06	6.210	6.290	6.190	6.190	5.769	892
2023-07-05	6.210	6.290	6.210	6.210	5.788	508
2023-07-04	6.320	6.320	6.210	6.210	5.788	4,069
2023-07-03	6.420	6.420	6.270	6.270	5.844	2,539
2023-06-30	6.420	6.420	6.270	6.420	5.983	1,097
2023-06-29	6.400	6.420	6.360	6.420	5.983	1,170
2023-06-28	6.390	6.420	6.280	6.400	5.965	1,018
2023-06-27	6.400	6.410	6.220	6.220	5.797	959
2023-06-26	6.250	6.420	6.250	6.400	5.965	1,201
2023-06-22	6.340	6.340	6.260	6.260	5.834	806
2023-06-21	6.300	6.400	6.300	6.300	5.872	2,342
2023-06-20	6.300	6.360	6.300	6.300	5.872	518
2023-06-19	6.320	6.410	6.290	6.290	5.862	3,808
2023-06-16	6.410	6.440	6.300	6.320	5.890	2,408

← NewerPage 14 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.