Keskisuomalainen Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	8.300	8.400	8.300	8.320	7.447	537
2024-05-24	8.380	8.480	8.260	8.260	7.393	426
2024-05-23	8.380	8.480	8.360	8.380	7.501	398
2024-05-22	8.320	8.480	8.280	8.360	7.483	4,568
2024-05-21	8.520	8.520	8.200	8.320	7.447	1,512
2024-05-20	8.500	8.520	8.460	8.520	7.626	1,119
2024-05-17	8.480	8.680	8.480	8.500	7.608	2,030
2024-05-16	8.400	8.480	8.360	8.480	7.590	853
2024-05-15	8.480	8.540	8.400	8.420	7.537	1,479
2024-05-14	8.520	8.560	8.400	8.480	7.590	4,348
2024-05-13	8.800	8.860	8.400	8.560	7.662	7,592
2024-05-10	8.700	8.720	8.500	8.720	7.805	2,348
2024-05-08	8.860	8.860	8.700	8.700	7.787	3,176
2024-05-07	8.860	8.860	8.700	8.700	7.787	451
2024-05-06	8.780	8.880	8.700	8.880	7.948	2,986
2024-05-03	8.700	8.940	8.700	8.780	7.859	942
2024-05-02	8.860	8.920	8.620	8.700	7.787	1,226
2024-04-30	9.300	9.300	9.000	9.140	8.181	633
2024-04-29	9.100	9.540	9.100	9.300	8.324	1,665
2024-04-26	9.280	9.280	8.900	9.100	7.653	7,836
2024-04-25	9.320	9.400	8.900	9.280	7.804	4,824
2024-04-24	9.300	9.400	9.300	9.320	7.838	2,919
2024-04-23	9.420	9.420	9.340	9.400	7.905	2,901
2024-04-22	9.400	9.480	9.400	9.420	7.922	2,868
2024-04-19	9.440	9.580	9.400	9.400	7.905	1,219
2024-04-18	9.620	9.620	9.600	9.600	8.073	130
2024-04-17	9.500	9.780	9.500	9.660	8.124	2,680
2024-04-16	9.400	9.560	9.360	9.500	7.989	5,453
2024-04-15	9.400	9.400	9.380	9.400	7.905	1,655
2024-04-12	9.380	9.440	9.380	9.400	7.905	598
2024-04-11	9.360	9.520	9.360	9.440	7.939	2,182
2024-04-10	9.420	9.440	9.360	9.400	7.905	4,200
2024-04-09	9.480	9.540	9.400	9.400	7.905	1,801
2024-04-08	9.240	9.480	9.240	9.480	7.973	1,192
2024-04-05	9.160	9.400	9.120	9.240	7.771	835
2024-04-04	9.260	9.340	9.000	9.160	7.703	1,653
2024-04-03	9.540	9.540	9.260	9.480	7.973	1,338
2024-04-02	9.000	9.580	9.000	9.540	8.023	541
2024-03-28	9.000	9.000	8.960	8.960	7.535	1,517
2024-03-27	8.980	9.120	8.980	9.000	7.569	1,415
2024-03-26	8.500	8.640	8.420	8.640	7.266	1,171
2024-03-25	8.680	8.680	8.280	8.500	7.148	6,826
2024-03-22	8.640	8.760	8.620	8.700	7.317	4,140
2024-03-21	8.720	8.760	8.620	8.740	7.350	1,501
2024-03-20	8.900	8.900	8.700	8.720	7.333	2,214
2024-03-19	8.920	8.920	8.700	8.900	7.485	1,855
2024-03-18	9.100	9.120	8.840	8.900	7.485	4,906
2024-03-15	9.200	9.200	9.080	9.100	7.653	1,934
2024-03-14	9.300	9.300	9.200	9.200	7.737	3,002
2024-03-13	9.300	9.380	9.160	9.300	7.821	4,299
2024-03-12	9.460	9.460	9.300	9.320	7.838	1,879
2024-03-11	9.300	9.460	9.300	9.460	7.956	8,796
2024-03-08	9.600	9.600	9.160	9.320	7.838	3,940
2024-03-07	9.400	9.520	9.220	9.500	7.989	1,970
2024-03-06	9.460	9.580	9.300	9.400	7.905	1,773
2024-03-05	9.420	9.700	9.420	9.600	8.073	108
2024-03-04	9.940	9.940	9.400	9.440	7.939	1,706
2024-03-01	9.960	9.960	9.680	9.920	8.343	815
2024-02-29	9.960	9.960	9.960	9.960	8.376	18
2024-02-28	9.720	9.980	9.720	9.980	8.393	487

← NewerPage 11 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.