Keskisuomalainen Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	9.340	9.980	9.340	9.680	8.141	1,208
2024-02-26	9.440	9.440	9.200	9.340	7.855	2,658
2024-02-23	9.920	9.920	9.160	9.440	7.939	1,877
2024-02-22	10.150	10.150	9.700	9.920	8.343	3,745
2024-02-21	10.200	10.200	10.100	10.150	8.536	347
2024-02-20	9.960	10.150	9.960	10.100	8.494	3,611
2024-02-19	9.900	9.960	9.900	9.960	8.376	1,037
2024-02-16	9.960	9.960	9.840	9.900	8.326	1,224
2024-02-15	10.000	10.050	9.940	9.960	8.376	712
2024-02-14	10.300	10.300	9.960	9.960	8.376	2,291
2024-02-13	10.350	10.350	9.940	10.350	8.704	1,231
2024-02-12	10.350	10.350	10.200	10.350	8.704	1,820
2024-02-09	10.100	10.350	9.920	10.350	8.704	1,933
2024-02-08	10.050	10.100	9.900	9.900	8.326	1,890
2024-02-07	9.980	10.150	9.900	10.150	8.536	3,736
2024-02-06	10.150	10.250	9.800	9.980	8.393	2,670
2024-02-05	10.300	10.300	10.050	10.200	8.578	958
2024-02-02	10.300	10.300	10.200	10.250	8.620	910
2024-02-01	10.300	10.300	10.100	10.100	8.494	1,591
2024-01-31	10.300	10.300	10.100	10.250	8.620	1,261
2024-01-30	10.400	10.400	10.400	10.400	8.746	520
2024-01-29	10.300	10.300	10.100	10.100	8.494	3,226
2024-01-26	10.200	10.300	10.100	10.300	8.662	1,479
2024-01-25	10.150	10.200	10.050	10.100	8.494	1,110
2024-01-24	10.100	10.200	10.100	10.100	8.494	1,192
2024-01-23	9.980	10.300	9.980	10.100	8.494	339
2024-01-22	9.600	9.700	9.600	9.700	8.158	3,758
2024-01-19	9.680	9.680	9.600	9.600	8.073	802
2024-01-18	9.700	9.700	9.680	9.680	8.141	1,724
2024-01-17	9.900	10.000	9.560	9.680	8.141	1,968
2024-01-16	9.860	10.000	9.860	9.900	8.326	391
2024-01-15	9.940	10.000	9.840	9.940	8.359	4,393
2024-01-12	10.000	10.000	9.720	9.940	8.359	987
2024-01-11	10.400	10.400	10.200	10.300	8.662	1,249
2024-01-10	9.980	10.500	9.560	10.400	8.746	3,163
2024-01-09	9.900	9.980	9.900	9.920	8.343	1,927
2024-01-08	9.300	9.880	9.300	9.560	8.040	3,301
2024-01-05	9.020	9.500	9.020	9.280	7.804	8,432
2024-01-04	9.000	9.440	8.880	8.940	7.518	8,057
2024-01-03	8.980	9.000	8.800	8.980	7.552	2,670
2024-01-02	8.600	8.980	8.540	8.980	7.552	3,959
2023-12-29	8.480	8.640	8.400	8.460	7.115	8,503
2023-12-28	8.360	8.480	8.300	8.480	7.132	6,785
2023-12-27	8.380	8.400	8.320	8.360	7.031	11,420
2023-12-22	8.320	8.460	8.320	8.380	7.047	1,273
2023-12-21	8.440	8.460	8.300	8.300	6.980	3,174
2023-12-20	8.480	8.480	8.300	8.360	7.031	7,481
2023-12-19	8.480	8.540	8.360	8.480	7.132	1,218
2023-12-18	8.500	8.500	8.400	8.460	7.115	2,483
2023-12-15	8.400	8.400	8.300	8.360	7.031	3,748
2023-12-14	8.400	8.400	8.320	8.400	7.064	6,048
2023-12-13	8.320	8.440	8.300	8.320	6.997	2,656
2023-12-12	8.320	8.400	8.300	8.380	7.047	1,241
2023-12-11	8.340	8.400	8.300	8.320	6.997	6,004
2023-12-08	8.420	8.480	8.340	8.400	7.064	2,205
2023-12-07	8.480	8.520	8.380	8.480	7.132	1,866
2023-12-05	8.720	8.720	8.420	8.500	7.148	1,415
2023-12-04	8.700	8.700	8.400	8.660	7.283	1,072
2023-12-01	8.520	8.780	8.520	8.660	7.283	3,297
2023-11-30	8.620	8.680	8.520	8.520	7.165	788

← NewerPage 12 of 21 · 1,256 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.