Koskisen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	6.350	6.500	6.310	6.320	5.510	6,774
2023-03-16	6.360	6.450	6.280	6.300	5.493	12,133
2023-03-15	6.310	6.400	6.300	6.300	5.493	37,881
2023-03-14	6.250	6.300	6.230	6.300	5.493	2,146
2023-03-13	6.330	6.390	6.240	6.250	5.449	9,509
2023-03-10	6.300	6.360	6.230	6.330	5.519	2,575
2023-03-09	6.370	6.370	6.330	6.370	5.554	1,617
2023-03-08	6.370	6.370	6.310	6.310	5.502	672
2023-03-07	6.380	6.400	6.350	6.350	5.537	1,401
2023-03-06	6.350	6.390	6.300	6.330	5.519	2,705
2023-03-03	6.350	6.390	6.270	6.390	5.571	2,159
2023-03-02	6.350	6.380	6.280	6.360	5.545	1,965
2023-03-01	6.400	6.400	6.300	6.350	5.537	1,220
2023-02-28	6.300	6.380	6.290	6.380	5.563	2,267
2023-02-27	6.300	6.300	6.210	6.300	5.493	6,182
2023-02-24	6.290	6.400	6.290	6.350	5.537	3,406
2023-02-23	6.380	6.400	6.260	6.260	5.458	15,386
2023-02-22	6.440	6.440	6.350	6.350	5.537	7,331
2023-02-21	6.430	6.450	6.400	6.440	5.615	5,024
2023-02-20	6.400	6.540	6.400	6.430	5.606	2,759
2023-02-17	6.500	6.520	6.390	6.400	5.580	8,331
2023-02-16	6.450	6.500	6.450	6.450	5.624	7,381
2023-02-15	6.500	6.500	6.400	6.450	5.624	3,007
2023-02-14	6.500	6.500	6.400	6.450	5.624	3,446
2023-02-13	6.430	6.500	6.400	6.470	5.641	9,596
2023-02-10	6.340	6.340	6.290	6.340	5.528	1,513
2023-02-09	6.450	6.470	6.290	6.300	5.493	3,045
2023-02-08	6.440	6.460	6.390	6.390	5.571	1,991
2023-02-07	6.500	6.500	6.390	6.440	5.615	1,479
2023-02-06	6.470	6.490	6.400	6.400	5.580	9,530
2023-02-03	6.500	6.500	6.400	6.470	5.641	3,293
2023-02-02	6.390	6.550	6.340	6.500	5.667	12,763
2023-02-01	6.380	6.400	6.350	6.390	5.571	6,305
2023-01-31	6.354	6.354	6.285	6.350	5.537	3,544
2023-01-30	6.360	6.379	6.310	6.369	5.553	5,372
2023-01-27	6.360	6.400	6.360	6.360	5.545	7,108
2023-01-26	6.350	6.370	6.350	6.360	5.545	2,895
2023-01-25	6.370	6.371	6.310	6.360	5.545	26,253
2023-01-24	6.350	6.350	6.300	6.340	5.528	19,452
2023-01-23	6.359	6.390	6.320	6.330	5.519	3,003
2023-01-20	6.355	6.389	6.300	6.300	5.493	2,571
2023-01-19	6.399	6.400	6.360	6.379	5.562	8,589
2023-01-18	6.300	6.400	6.200	6.341	5.529	179,296
2023-01-17	6.140	6.200	6.136	6.140	5.354	3,243
2023-01-16	6.150	6.190	6.135	6.135	5.349	3,655
2023-01-13	6.200	6.200	6.150	6.150	5.362	12,012
2023-01-12	6.180	6.200	6.160	6.200	5.406	3,654
2023-01-11	6.190	6.200	6.170	6.180	5.388	32,705
2023-01-10	6.270	6.270	6.180	6.200	5.406	7,228
2023-01-09	6.280	6.300	6.240	6.250	5.449	10,113
2023-01-05	6.300	6.300	6.250	6.270	5.467	2,578
2023-01-04	6.260	6.290	6.250	6.290	5.484	2,313
2023-01-03	6.270	6.270	6.250	6.250	5.449	2,202
2023-01-02	6.280	6.300	6.250	6.250	5.449	2,936
2022-12-30	6.300	6.300	6.250	6.280	5.476	5,316
2022-12-29	6.280	6.300	6.250	6.300	5.493	15,600
2022-12-28	6.290	6.300	6.260	6.280	5.476	1,685
2022-12-27	6.280	6.290	6.250	6.250	5.449	2,424
2022-12-23	6.260	6.280	6.220	6.270	5.467	2,995
2022-12-22	6.200	6.280	6.180	6.220	5.423	7,817

← NewerPage 16 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.