Keskisuomalainen Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	8.760	8.780	8.620	8.620	7.249	735
2023-11-28	8.600	8.800	8.600	8.720	7.333	232
2023-11-27	8.680	8.720	8.580	8.700	7.317	1,199
2023-11-24	8.800	8.800	8.720	8.800	7.401	784
2023-11-23	8.780	8.820	8.780	8.800	7.401	241
2023-11-22	8.740	8.780	8.740	8.780	7.384	803
2023-11-21	8.620	8.800	8.600	8.700	7.317	2,073
2023-11-20	8.500	8.620	8.500	8.560	7.199	1,031
2023-11-17	8.600	8.640	8.500	8.520	7.165	794
2023-11-16	8.520	8.520	8.400	8.500	7.148	1,252
2023-11-15	8.560	8.560	8.400	8.500	7.148	645
2023-11-14	8.360	8.380	8.340	8.380	7.047	1,381
2023-11-13	8.480	8.480	8.360	8.400	7.064	269
2023-11-10	8.600	8.600	8.300	8.360	7.031	1,436
2023-11-09	8.660	8.660	8.400	8.420	7.081	694
2023-11-08	8.420	8.680	8.400	8.680	7.300	112
2023-11-07	8.660	8.660	8.320	8.500	7.148	845
2023-11-06	8.500	8.660	8.320	8.660	7.283	3,519
2023-11-03	8.480	8.500	8.340	8.500	7.148	2,051
2023-11-02	8.560	8.560	8.320	8.500	7.148	1,246
2023-11-01	8.560	8.560	8.260	8.400	7.064	799
2023-10-31	8.340	8.580	8.340	8.560	7.199	793
2023-10-30	8.520	8.600	8.340	8.400	7.064	618
2023-10-27	8.320	8.700	8.320	8.620	7.249	1,264
2023-10-26	8.500	8.500	8.300	8.300	6.980	4,461
2023-10-25	8.380	8.700	8.300	8.300	6.980	4,068
2023-10-24	8.800	8.800	8.200	8.220	6.913	5,768
2023-10-23	8.980	8.980	8.760	8.900	7.485	1,395
2023-10-20	9.060	9.060	8.940	8.980	7.552	3,131
2023-10-19	9.060	9.200	9.060	9.080	7.636	3,344
2023-10-18	8.940	9.060	8.920	9.000	7.569	537
2023-10-17	9.020	9.020	8.920	8.920	7.502	2,469
2023-10-16	9.240	9.240	9.040	9.040	7.602	2,911
2023-10-13	9.300	9.300	9.180	9.260	7.787	1,183
2023-10-12	9.260	9.380	9.200	9.300	7.821	2,612
2023-10-11	9.300	9.340	9.240	9.260	7.787	1,731
2023-10-10	9.220	9.300	9.220	9.220	7.754	1,367
2023-10-09	9.240	9.240	9.200	9.200	7.737	530
2023-10-06	9.280	9.280	9.280	9.280	7.804	536
2023-10-05	9.160	9.160	9.100	9.160	7.703	1,880
2023-10-04	9.140	9.320	9.140	9.140	7.687	1,366
2023-10-03	9.200	9.340	9.160	9.160	7.703	2,740
2023-10-02	9.220	9.240	9.200	9.200	7.737	438
2023-09-29	9.460	9.460	9.220	9.220	7.754	423
2023-09-28	9.180	9.460	9.180	9.460	7.956	18
2023-09-27	9.200	9.320	9.180	9.180	7.720	221
2023-09-26	9.700	9.700	9.180	9.200	7.737	402
2023-09-25	9.220	9.280	9.120	9.260	7.787	1,322
2023-09-22	9.300	9.500	9.220	9.220	7.754	1,228
2023-09-21	9.280	9.300	9.280	9.300	7.821	1,025
2023-09-20	9.260	9.280	9.220	9.280	7.804	2,833
2023-09-19	9.220	9.280	9.220	9.280	7.804	443
2023-09-18	9.300	9.300	9.120	9.220	7.754	1,464
2023-09-15	9.300	9.360	9.120	9.360	7.872	923
2023-09-14	9.500	9.500	9.060	9.300	7.821	1,097
2023-09-13	9.140	9.200	9.100	9.140	7.687	3,240
2023-09-12	9.340	9.340	9.180	9.180	7.720	959
2023-09-11	9.340	9.500	9.300	9.300	7.821	3,032
2023-09-08	9.260	9.340	9.200	9.340	7.855	1,360
2023-09-07	9.200	9.280	9.200	9.280	7.804	2,425

← NewerPage 13 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.