Koskisen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	6.400	6.450	6.300	6.390	5.955	3,141
2023-06-14	6.350	6.450	6.350	6.380	5.946	1,718
2023-06-13	6.330	6.440	6.280	6.280	5.853	6,684
2023-06-12	6.430	6.430	6.310	6.320	5.890	5,589
2023-06-09	6.380	6.380	6.300	6.320	5.890	6,608
2023-06-08	6.470	6.470	6.360	6.380	5.946	8,818
2023-06-07	6.440	6.480	6.400	6.470	6.030	3,906
2023-06-06	6.590	6.600	6.420	6.550	6.105	1,443
2023-06-05	6.500	6.590	6.400	6.590	6.142	7,777
2023-06-02	6.420	6.500	6.400	6.500	6.058	10,046
2023-06-01	6.400	6.500	6.340	6.360	5.927	8,230
2023-05-31	6.450	6.450	6.390	6.410	5.974	1,330
2023-05-30	6.450	6.450	6.350	6.400	5.965	2,111
2023-05-29	6.470	6.490	6.450	6.450	6.011	2,629
2023-05-26	6.500	6.500	6.310	6.470	6.030	2,718
2023-05-25	6.420	6.500	6.300	6.500	6.058	20,712
2023-05-24	6.320	6.440	6.280	6.400	5.965	12,006
2023-05-23	6.290	6.450	6.260	6.320	5.890	5,902
2023-05-22	6.290	6.290	6.230	6.260	5.834	1,826
2023-05-19	6.160	6.340	6.160	6.200	5.778	2,012
2023-05-17	6.230	6.230	6.150	6.160	5.741	3,630
2023-05-16	6.280	6.280	6.150	6.230	5.806	10,744
2023-05-15	6.430	6.430	6.300	6.300	5.872	3,875
2023-05-12	6.150	6.500	6.000	6.420	5.983	20,459
2023-05-11	6.700	6.790	6.650	6.670	5.816	64,552
2023-05-10	6.730	6.730	6.690	6.700	5.842	6,865
2023-05-09	6.720	6.750	6.680	6.700	5.842	12,227
2023-05-08	6.700	6.700	6.680	6.700	5.842	12,764
2023-05-05	6.690	6.700	6.680	6.700	5.842	1,832
2023-05-04	6.700	6.700	6.630	6.680	5.824	8,083
2023-05-03	6.720	6.720	6.570	6.620	5.772	14,268
2023-05-02	6.780	6.780	6.700	6.720	5.859	18,298
2023-04-28	6.690	6.770	6.680	6.750	5.885	6,219
2023-04-27	6.750	6.750	6.620	6.690	5.833	9,595
2023-04-26	6.760	6.760	6.610	6.700	5.842	6,037
2023-04-25	6.750	6.790	6.700	6.750	5.885	35,882
2023-04-24	6.690	6.740	6.580	6.740	5.877	14,421
2023-04-21	6.730	6.730	6.600	6.690	5.833	8,678
2023-04-20	6.690	6.730	6.550	6.650	5.798	16,325
2023-04-19	6.740	6.750	6.650	6.700	5.842	5,355
2023-04-18	6.800	6.800	6.610	6.700	5.842	53,877
2023-04-17	6.550	6.800	6.550	6.800	5.929	6,421
2023-04-14	6.550	6.590	6.520	6.520	5.685	3,181
2023-04-13	6.550	6.590	6.450	6.550	5.711	17,030
2023-04-12	6.550	6.550	6.490	6.550	5.711	3,823
2023-04-11	6.550	6.550	6.450	6.540	5.702	7,308
2023-04-06	6.530	6.540	6.420	6.500	5.667	1,746
2023-04-05	6.550	6.570	6.450	6.500	5.667	10,064
2023-04-04	6.530	6.540	6.490	6.510	5.676	5,548
2023-04-03	6.550	6.550	6.320	6.490	5.659	10,434
2023-03-31	6.450	6.500	6.410	6.500	5.667	3,804
2023-03-30	6.400	6.520	6.370	6.400	5.580	3,924
2023-03-29	6.580	6.590	6.450	6.500	5.667	3,249
2023-03-28	6.300	6.590	6.260	6.580	5.737	4,734
2023-03-27	6.270	6.400	6.270	6.300	5.493	1,922
2023-03-24	6.310	6.310	6.250	6.270	5.467	1,455
2023-03-23	6.320	6.350	6.300	6.310	5.502	2,419
2023-03-22	6.350	6.350	6.300	6.320	5.510	4,472
2023-03-21	6.350	6.430	6.300	6.300	5.493	1,796
2023-03-20	6.340	6.340	6.230	6.300	5.493	12,553

← NewerPage 15 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.