Koskisen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 7.500 | 7.600 | 7.240 | 7.480 | 7.267 | 2,875 |
| 2025-02-13 | 7.500 | 7.500 | 7.300 | 7.300 | 7.092 | 1,023 |
| 2025-02-12 | 7.520 | 7.580 | 7.360 | 7.500 | 7.287 | 653 |
| 2025-02-11 | 7.500 | 7.500 | 7.400 | 7.400 | 7.189 | 67 |
| 2025-02-10 | 7.360 | 7.360 | 7.340 | 7.340 | 7.131 | 946 |
| 2025-02-07 | 7.360 | 7.360 | 7.340 | 7.340 | 7.131 | 44,907 |
| 2025-02-06 | 7.380 | 7.440 | 7.340 | 7.340 | 7.131 | 495 |
| 2025-02-05 | 7.300 | 7.400 | 7.300 | 7.380 | 7.170 | 1,371 |
| 2025-02-04 | 7.140 | 7.320 | 6.920 | 7.300 | 7.092 | 1,740 |
| 2025-02-03 | 7.220 | 7.300 | 7.200 | 7.200 | 6.995 | 1,284 |
| 2025-01-31 | 7.200 | 7.320 | 7.200 | 7.300 | 7.092 | 464 |
| 2025-01-30 | 6.900 | 7.200 | 6.900 | 7.200 | 6.995 | 1,082 |
| 2025-01-29 | 7.140 | 7.180 | 6.900 | 7.180 | 6.976 | 2,384 |
| 2025-01-28 | 7.000 | 7.180 | 6.900 | 7.140 | 6.937 | 342 |
| 2025-01-27 | 6.800 | 7.300 | 6.800 | 7.000 | 6.801 | 3,655 |
| 2025-01-24 | 6.920 | 7.160 | 6.900 | 6.960 | 6.762 | 2,611 |
| 2025-01-23 | 6.900 | 7.160 | 6.860 | 7.160 | 6.956 | 577 |
| 2025-01-22 | 7.140 | 7.140 | 7.020 | 7.020 | 6.820 | 245 |
| 2025-01-21 | 7.000 | 7.140 | 6.920 | 7.140 | 6.937 | 1,104 |
| 2025-01-20 | 7.000 | 7.040 | 6.940 | 6.980 | 6.781 | 2,887 |
| 2025-01-17 | 7.120 | 7.120 | 6.920 | 7.000 | 6.801 | 91 |
| 2025-01-16 | 7.140 | 7.140 | 7.080 | 7.140 | 6.937 | 154 |
| 2025-01-15 | 7.000 | 7.140 | 7.000 | 7.140 | 6.937 | 614 |
| 2025-01-14 | 7.060 | 7.060 | 7.000 | 7.020 | 6.820 | 222 |
| 2025-01-13 | 7.280 | 7.280 | 7.060 | 7.060 | 6.859 | 631 |
| 2025-01-10 | 7.140 | 7.280 | 7.140 | 7.280 | 7.073 | 315 |
| 2025-01-09 | 7.160 | 7.180 | 7.140 | 7.180 | 6.976 | 1,069 |
| 2025-01-08 | 7.400 | 7.400 | 6.960 | 7.140 | 6.937 | 1,151 |
| 2025-01-07 | 7.300 | 7.400 | 7.200 | 7.380 | 7.170 | 2,111 |
| 2025-01-03 | 7.300 | 7.380 | 7.300 | 7.300 | 7.092 | 890 |
| 2025-01-02 | 6.960 | 7.320 | 6.960 | 7.300 | 7.092 | 580 |
| 2024-12-30 | 6.900 | 6.960 | 6.840 | 6.960 | 6.762 | 1,128 |
| 2024-12-27 | 6.520 | 7.000 | 6.520 | 6.880 | 6.684 | 409 |
| 2024-12-23 | 6.820 | 7.100 | 6.520 | 6.520 | 6.334 | 1,373 |
| 2024-12-20 | 6.840 | 6.860 | 6.740 | 6.740 | 6.548 | 2,077 |
| 2024-12-19 | 7.000 | 7.180 | 6.980 | 6.980 | 6.781 | 319 |
| 2024-12-18 | 7.100 | 7.200 | 6.880 | 7.000 | 6.801 | 528 |
| 2024-12-17 | 7.000 | 7.000 | 6.960 | 7.000 | 6.801 | 1,372 |
| 2024-12-16 | 7.120 | 7.120 | 7.020 | 7.020 | 6.820 | 2,324 |
| 2024-12-13 | 7.280 | 7.280 | 7.180 | 7.180 | 6.976 | 1,032 |
| 2024-12-12 | 7.240 | 7.240 | 7.240 | 7.240 | 7.034 | 96 |
| 2024-12-11 | 7.040 | 7.240 | 7.040 | 7.240 | 7.034 | 782 |
| 2024-12-10 | 7.360 | 7.360 | 7.000 | 7.100 | 6.898 | 1,107 |
| 2024-12-09 | 6.940 | 7.380 | 6.940 | 7.100 | 6.898 | 787 |
| 2024-12-05 | 7.280 | 7.380 | 6.920 | 6.920 | 6.723 | 173 |
| 2024-12-04 | 6.900 | 7.000 | 6.900 | 7.000 | 6.801 | 215 |
| 2024-12-03 | 7.240 | 7.480 | 7.020 | 7.060 | 6.859 | 819 |
| 2024-12-02 | 7.160 | 7.180 | 7.160 | 7.180 | 6.976 | 553 |
| 2024-11-29 | 6.960 | 6.980 | 6.740 | 6.980 | 6.781 | 74 |
| 2024-11-28 | 6.680 | 7.500 | 6.580 | 6.960 | 6.762 | 1,958 |
| 2024-11-27 | 6.340 | 6.680 | 6.280 | 6.680 | 6.490 | 4,032 |
| 2024-11-26 | 6.400 | 6.480 | 6.040 | 6.360 | 6.179 | 18,706 |
| 2024-11-25 | 6.480 | 6.480 | 6.200 | 6.300 | 6.121 | 19,839 |
| 2024-11-22 | 6.640 | 6.780 | 6.540 | 6.540 | 6.354 | 7,724 |
| 2024-11-21 | 6.780 | 6.820 | 6.500 | 6.800 | 6.606 | 11,237 |
| 2024-11-20 | 6.900 | 7.080 | 6.780 | 6.780 | 6.587 | 1,874 |
| 2024-11-19 | 6.840 | 6.840 | 6.700 | 6.840 | 6.645 | 2,131 |
| 2024-11-18 | 7.080 | 7.100 | 6.700 | 6.780 | 6.587 | 4,611 |
| 2024-11-15 | 7.220 | 7.360 | 7.020 | 7.080 | 6.879 | 5,331 |
| 2024-11-14 | 7.200 | 7.440 | 7.200 | 7.220 | 7.015 | 779 |
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.