Koskisen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 8.240 | 8.240 | 8.160 | 8.220 | 7.986 | 3,344 |
| 2025-05-13 | 8.040 | 8.240 | 8.020 | 8.240 | 8.006 | 6,538 |
| 2025-05-12 | 7.540 | 8.100 | 7.540 | 8.020 | 7.792 | 13,082 |
| 2025-05-09 | 7.420 | 7.800 | 7.420 | 7.540 | 7.325 | 11,214 |
| 2025-05-08 | 7.140 | 7.160 | 6.920 | 7.020 | 6.820 | 325 |
| 2025-05-07 | 7.100 | 7.140 | 7.100 | 7.120 | 6.917 | 1,663 |
| 2025-05-06 | 7.140 | 7.140 | 6.960 | 7.140 | 6.937 | 533 |
| 2025-05-05 | 7.160 | 7.200 | 7.100 | 7.100 | 6.898 | 1,114 |
| 2025-05-02 | 7.180 | 7.200 | 7.100 | 7.140 | 6.937 | 525 |
| 2025-04-30 | 7.200 | 7.200 | 7.180 | 7.180 | 6.976 | 407 |
| 2025-04-29 | 7.020 | 7.200 | 7.020 | 7.100 | 6.898 | 851 |
| 2025-04-28 | 7.160 | 7.180 | 7.020 | 7.020 | 6.820 | 966 |
| 2025-04-25 | 7.100 | 7.160 | 7.020 | 7.160 | 6.956 | 1,502 |
| 2025-04-24 | 7.100 | 7.100 | 7.020 | 7.020 | 6.820 | 49 |
| 2025-04-23 | 7.040 | 7.060 | 6.840 | 7.020 | 6.820 | 4,459 |
| 2025-04-22 | 6.900 | 7.040 | 6.840 | 6.880 | 6.684 | 701 |
| 2025-04-17 | 7.080 | 7.080 | 6.920 | 6.920 | 6.723 | 772 |
| 2025-04-16 | 6.900 | 6.920 | 6.900 | 6.920 | 6.723 | 344 |
| 2025-04-15 | 6.960 | 6.960 | 6.840 | 6.900 | 6.704 | 6,543 |
| 2025-04-14 | 6.840 | 7.000 | 6.840 | 6.840 | 6.645 | 889 |
| 2025-04-11 | 6.820 | 7.100 | 6.820 | 6.840 | 6.645 | 932 |
| 2025-04-10 | 6.760 | 7.060 | 6.760 | 6.820 | 6.626 | 1,062 |
| 2025-04-09 | 6.900 | 7.040 | 6.660 | 6.740 | 6.548 | 781 |
| 2025-04-08 | 6.800 | 7.100 | 6.700 | 6.800 | 6.606 | 2,617 |
| 2025-04-07 | 7.100 | 7.100 | 6.400 | 6.740 | 6.548 | 2,926 |
| 2025-04-04 | 7.100 | 7.100 | 6.960 | 7.100 | 6.898 | 2,495 |
| 2025-04-03 | 7.040 | 7.100 | 6.980 | 7.100 | 6.898 | 2,477 |
| 2025-04-02 | 7.100 | 7.100 | 7.020 | 7.040 | 6.840 | 386 |
| 2025-04-01 | 7.000 | 7.100 | 7.000 | 7.100 | 6.898 | 370 |
| 2025-03-31 | 6.940 | 6.980 | 6.940 | 6.980 | 6.781 | 383 |
| 2025-03-28 | 7.040 | 7.040 | 6.840 | 6.940 | 6.743 | 796 |
| 2025-03-27 | 7.000 | 7.040 | 6.900 | 7.040 | 6.840 | 2,759 |
| 2025-03-26 | 7.000 | 7.060 | 7.000 | 7.040 | 6.840 | 1,048 |
| 2025-03-25 | 7.040 | 7.060 | 7.000 | 7.000 | 6.801 | 1,132 |
| 2025-03-24 | 7.000 | 7.060 | 6.820 | 7.000 | 6.801 | 4,983 |
| 2025-03-21 | 7.020 | 7.040 | 6.800 | 6.800 | 6.606 | 2,329 |
| 2025-03-20 | 7.060 | 7.100 | 6.820 | 6.920 | 6.723 | 4,680 |
| 2025-03-19 | 7.200 | 7.220 | 7.040 | 7.060 | 6.859 | 1,837 |
| 2025-03-18 | 7.360 | 7.360 | 7.200 | 7.200 | 6.995 | 229 |
| 2025-03-17 | 7.160 | 7.380 | 7.160 | 7.360 | 7.151 | 694 |
| 2025-03-14 | 7.360 | 7.360 | 7.160 | 7.160 | 6.956 | 1,146 |
| 2025-03-13 | 7.160 | 7.360 | 7.160 | 7.360 | 7.151 | 1,365 |
| 2025-03-12 | 7.160 | 7.220 | 7.060 | 7.200 | 6.995 | 6,045 |
| 2025-03-11 | 7.120 | 7.160 | 7.020 | 7.060 | 6.859 | 2,357 |
| 2025-03-10 | 7.040 | 7.100 | 7.000 | 7.100 | 6.898 | 3,139 |
| 2025-03-07 | 7.040 | 7.040 | 6.940 | 6.980 | 6.781 | 392 |
| 2025-03-06 | 7.040 | 7.040 | 6.900 | 6.980 | 6.781 | 1,237 |
| 2025-03-05 | 7.040 | 7.060 | 7.040 | 7.060 | 6.859 | 35 |
| 2025-03-04 | 7.120 | 7.120 | 6.980 | 7.020 | 6.820 | 239 |
| 2025-03-03 | 7.020 | 7.180 | 7.000 | 7.180 | 6.976 | 1,201 |
| 2025-02-28 | 6.960 | 7.000 | 6.960 | 7.000 | 6.801 | 1,463 |
| 2025-02-27 | 6.700 | 6.940 | 6.700 | 6.940 | 6.743 | 3,831 |
| 2025-02-26 | 6.800 | 7.020 | 6.660 | 6.700 | 6.509 | 7,820 |
| 2025-02-25 | 6.960 | 6.960 | 6.660 | 6.660 | 6.470 | 6,366 |
| 2025-02-24 | 7.060 | 7.060 | 6.920 | 6.920 | 6.723 | 4,230 |
| 2025-02-21 | 7.100 | 7.120 | 7.020 | 7.060 | 6.859 | 3,064 |
| 2025-02-20 | 7.400 | 7.400 | 7.100 | 7.100 | 6.898 | 108 |
| 2025-02-19 | 6.980 | 7.220 | 6.980 | 7.100 | 6.898 | 5,573 |
| 2025-02-18 | 7.100 | 7.100 | 6.980 | 6.980 | 6.781 | 4,272 |
| 2025-02-17 | 7.400 | 7.400 | 7.020 | 7.100 | 6.898 | 3,792 |
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.