Koskisen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 7.280 | 7.300 | 7.200 | 7.220 | 7.015 | 812 |
| 2024-11-12 | 7.420 | 7.420 | 7.100 | 7.320 | 7.112 | 4,025 |
| 2024-11-11 | 7.480 | 7.480 | 7.260 | 7.460 | 7.248 | 905 |
| 2024-11-08 | 7.500 | 7.500 | 7.400 | 7.480 | 7.267 | 367 |
| 2024-11-07 | 7.260 | 7.540 | 7.260 | 7.400 | 7.189 | 2,345 |
| 2024-11-06 | 7.420 | 7.500 | 7.400 | 7.400 | 7.189 | 772 |
| 2024-11-05 | 7.560 | 7.560 | 7.420 | 7.420 | 7.209 | 626 |
| 2024-11-04 | 7.640 | 7.640 | 7.300 | 7.420 | 7.209 | 767 |
| 2024-11-01 | 7.380 | 7.560 | 7.080 | 7.400 | 7.189 | 1,007 |
| 2024-10-31 | 7.560 | 7.560 | 7.340 | 7.380 | 7.170 | 1,152 |
| 2024-10-30 | 7.560 | 7.560 | 7.500 | 7.500 | 7.287 | 372 |
| 2024-10-29 | 7.540 | 7.560 | 7.500 | 7.560 | 7.345 | 397 |
| 2024-10-28 | 7.500 | 7.620 | 7.500 | 7.500 | 7.287 | 3,092 |
| 2024-10-25 | 7.580 | 7.580 | 7.500 | 7.500 | 7.287 | 469 |
| 2024-10-24 | 7.580 | 7.600 | 7.560 | 7.560 | 7.345 | 532 |
| 2024-10-23 | 7.560 | 7.580 | 7.500 | 7.580 | 7.364 | 613 |
| 2024-10-22 | 7.600 | 7.620 | 7.500 | 7.500 | 7.287 | 863 |
| 2024-10-21 | 7.500 | 7.600 | 7.500 | 7.500 | 7.287 | 1,718 |
| 2024-10-18 | 7.580 | 7.580 | 7.460 | 7.500 | 7.287 | 955 |
| 2024-10-17 | 7.500 | 7.560 | 7.500 | 7.520 | 7.306 | 790 |
| 2024-10-16 | 7.520 | 7.560 | 7.360 | 7.520 | 7.306 | 283 |
| 2024-10-15 | 7.360 | 7.540 | 7.340 | 7.500 | 7.287 | 9,580 |
| 2024-10-14 | 7.460 | 7.500 | 7.340 | 7.340 | 7.131 | 2,045 |
| 2024-10-11 | 7.480 | 7.500 | 7.460 | 7.460 | 7.248 | 318 |
| 2024-10-10 | 7.380 | 7.480 | 7.360 | 7.360 | 7.151 | 350 |
| 2024-10-09 | 7.480 | 7.500 | 7.340 | 7.360 | 7.151 | 394 |
| 2024-10-08 | 7.500 | 7.500 | 7.340 | 7.480 | 7.267 | 205 |
| 2024-10-07 | 7.500 | 7.500 | 7.320 | 7.480 | 7.267 | 5,004 |
| 2024-10-04 | 7.440 | 7.500 | 7.440 | 7.480 | 7.267 | 371 |
| 2024-10-03 | 7.460 | 7.460 | 7.440 | 7.440 | 7.228 | 86 |
| 2024-10-02 | 7.400 | 7.460 | 7.340 | 7.440 | 7.228 | 5,643 |
| 2024-10-01 | 7.300 | 7.320 | 7.140 | 7.260 | 7.053 | 2,258 |
| 2024-09-30 | 7.340 | 7.360 | 7.240 | 7.340 | 7.131 | 3,270 |
| 2024-09-27 | 7.200 | 7.340 | 7.120 | 7.240 | 7.034 | 1,336 |
| 2024-09-26 | 7.160 | 7.240 | 7.080 | 7.100 | 6.898 | 1,159 |
| 2024-09-25 | 7.160 | 7.160 | 7.080 | 7.160 | 6.956 | 1,232 |
| 2024-09-24 | 7.260 | 7.260 | 7.100 | 7.160 | 6.956 | 513 |
| 2024-09-23 | 7.280 | 7.280 | 7.200 | 7.240 | 7.034 | 372 |
| 2024-09-20 | 7.300 | 7.300 | 7.100 | 7.280 | 7.073 | 656 |
| 2024-09-19 | 7.060 | 7.300 | 7.060 | 7.300 | 7.092 | 2,726 |
| 2024-09-18 | 7.180 | 7.180 | 7.160 | 7.160 | 6.956 | 212 |
| 2024-09-17 | 7.020 | 7.240 | 7.020 | 7.220 | 7.015 | 136 |
| 2024-09-16 | 7.080 | 7.080 | 6.900 | 7.020 | 6.820 | 771 |
| 2024-09-13 | 7.060 | 7.260 | 7.020 | 7.080 | 6.879 | 822 |
| 2024-09-12 | 7.240 | 7.240 | 7.040 | 7.060 | 6.859 | 117 |
| 2024-09-11 | 7.240 | 7.240 | 7.020 | 7.240 | 7.034 | 341 |
| 2024-09-10 | 7.100 | 7.200 | 7.100 | 7.200 | 6.995 | 1,051 |
| 2024-09-09 | 7.240 | 7.240 | 7.100 | 7.100 | 6.898 | 296 |
| 2024-09-06 | 7.260 | 7.260 | 7.240 | 7.240 | 7.034 | 151 |
| 2024-09-05 | 7.200 | 7.240 | 7.100 | 7.240 | 7.034 | 119 |
| 2024-09-04 | 7.200 | 7.200 | 7.160 | 7.200 | 6.995 | 1,254 |
| 2024-09-03 | 7.100 | 7.200 | 7.080 | 7.120 | 6.917 | 644 |
| 2024-09-02 | 7.140 | 7.140 | 6.960 | 7.140 | 6.937 | 153 |
| 2024-08-30 | 7.000 | 7.200 | 6.900 | 7.200 | 6.995 | 699 |
| 2024-08-29 | 7.200 | 7.200 | 7.000 | 7.000 | 6.801 | 7,452 |
| 2024-08-28 | 7.040 | 7.100 | 7.000 | 7.100 | 6.898 | 1,015 |
| 2024-08-27 | 7.040 | 7.140 | 7.020 | 7.040 | 6.840 | 324 |
| 2024-08-26 | 7.140 | 7.200 | 7.100 | 7.120 | 6.917 | 1,172 |
| 2024-08-23 | 7.220 | 7.360 | 7.040 | 7.140 | 6.937 | 1,701 |
| 2024-08-22 | 7.300 | 7.300 | 7.100 | 7.120 | 6.917 | 949 |
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.