Keskisuomalainen Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	8.200	8.320	8.180	8.320	7.447	1,110
2024-08-19	8.120	8.220	8.120	8.200	7.340	4,385
2024-08-16	8.160	8.240	8.140	8.160	7.304	2,006
2024-08-15	8.120	8.220	8.100	8.180	7.322	2,413
2024-08-14	8.180	8.180	8.120	8.120	7.268	1,932
2024-08-13	8.200	8.340	8.200	8.220	7.358	1,564
2024-08-12	8.180	8.300	8.140	8.180	7.322	2,416
2024-08-09	8.140	8.200	8.140	8.200	7.340	816
2024-08-08	8.080	8.180	8.080	8.180	7.322	637
2024-08-07	8.240	8.320	8.080	8.080	7.232	2,682
2024-08-06	8.020	8.300	8.020	8.240	7.375	4,958
2024-08-05	8.040	8.040	7.960	8.020	7.179	3,063
2024-08-02	8.100	8.100	8.040	8.040	7.196	4,762
2024-08-01	8.180	8.180	8.100	8.100	7.250	1,624
2024-07-31	8.120	8.180	8.100	8.180	7.322	1,602
2024-07-30	8.140	8.180	8.100	8.100	7.250	3,211
2024-07-29	8.180	8.280	8.140	8.180	7.322	2,841
2024-07-26	8.280	8.280	8.120	8.180	7.322	714
2024-07-25	8.240	8.300	8.120	8.280	7.411	949
2024-07-24	8.280	8.300	8.240	8.240	7.375	232
2024-07-23	8.280	8.320	8.180	8.320	7.447	1,446
2024-07-22	8.420	8.420	8.220	8.280	7.411	2,859
2024-07-19	8.100	8.440	8.080	8.440	7.554	5,678
2024-07-18	8.060	8.100	8.040	8.080	7.232	1,734
2024-07-17	7.960	8.060	7.960	8.040	7.196	67
2024-07-16	8.040	8.040	8.000	8.000	7.161	915
2024-07-15	8.040	8.120	8.040	8.040	7.196	1,545
2024-07-12	8.080	8.080	8.000	8.060	7.214	1,334
2024-07-11	8.020	8.180	7.980	8.180	7.322	2,242
2024-07-10	8.120	8.120	8.000	8.000	7.161	3,858
2024-07-09	8.200	8.200	8.120	8.120	7.268	2,022
2024-07-08	8.220	8.260	8.220	8.240	7.375	412
2024-07-05	8.160	8.220	8.160	8.200	7.340	1,673
2024-07-04	8.240	8.240	8.140	8.160	7.304	1,239
2024-07-03	8.240	8.280	8.240	8.280	7.411	220
2024-07-02	8.160	8.260	8.120	8.240	7.375	3,833
2024-07-01	8.140	8.300	8.140	8.200	7.340	874
2024-06-28	8.280	8.280	8.180	8.180	7.322	1,453
2024-06-27	8.280	8.280	8.220	8.220	7.358	812
2024-06-26	8.300	8.320	8.240	8.300	7.429	1,499
2024-06-25	8.400	8.400	8.280	8.280	7.411	264
2024-06-24	8.140	8.380	8.120	8.380	7.501	1,660
2024-06-20	8.200	8.300	8.200	8.280	7.411	1,883
2024-06-19	8.300	8.300	8.160	8.220	7.358	1,109
2024-06-18	8.260	8.400	8.120	8.280	7.411	2,493
2024-06-17	8.260	8.260	8.240	8.260	7.393	1,270
2024-06-14	8.300	8.300	8.260	8.280	7.411	2,007
2024-06-13	8.300	8.300	8.220	8.300	7.429	1,525
2024-06-12	8.300	8.300	8.220	8.300	7.429	3,353
2024-06-11	8.400	8.600	8.300	8.300	7.429	749
2024-06-10	8.340	8.400	8.300	8.400	7.519	5,622
2024-06-07	8.320	8.340	8.300	8.340	7.465	888
2024-06-06	8.320	8.360	8.300	8.300	7.429	583
2024-06-05	8.300	8.380	8.300	8.340	7.465	1,204
2024-06-04	8.340	8.380	8.320	8.340	7.465	434
2024-06-03	8.300	8.380	8.300	8.380	7.501	623
2024-05-31	8.380	8.380	8.340	8.380	7.501	213
2024-05-30	8.320	8.380	8.300	8.380	7.501	359
2024-05-29	8.280	8.380	8.180	8.380	7.501	6,585
2024-05-28	8.100	8.360	8.080	8.280	7.411	5,990

← NewerPage 10 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-27	0.4000 EUR
2025-11-27	0.2000 EUR
2025-04-28	0.3500 EUR
2024-04-29	0.5500 EUR
2023-04-27	1.0000 EUR
2022-10-03	0.3000 EUR
2022-04-29	0.7000 EUR
2021-10-21	0.5000 EUR
2021-05-03	0.5000 EUR
2020-10-23	0.2500 EUR
2020-06-01	0.5000 EUR
2019-04-29	0.6300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.