Keskisuomalainen Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	9.280	9.340	9.140	9.200	7.737	2,211
2023-09-05	9.200	9.280	9.160	9.280	7.804	1,629
2023-09-04	9.200	9.340	9.200	9.200	7.737	1,570
2023-09-01	9.400	9.400	8.980	9.160	7.703	13,125
2023-08-31	9.500	9.500	9.300	9.340	7.855	2,844
2023-08-30	9.600	9.600	9.480	9.480	7.973	2,985
2023-08-29	9.500	9.720	9.500	9.600	8.073	6,708
2023-08-28	10.400	10.400	9.320	9.500	7.989	8,634
2023-08-25	10.400	10.450	10.350	10.350	8.704	896
2023-08-24	10.750	10.750	10.450	10.450	8.788	1,533
2023-08-23	10.750	11.000	10.650	10.700	8.998	1,506
2023-08-22	10.700	11.200	10.700	10.950	9.209	189
2023-08-21	11.000	11.000	10.700	10.950	9.209	1,180
2023-08-18	11.250	11.250	10.450	11.000	9.251	1,832
2023-08-17	11.550	11.600	11.100	11.300	9.503	994
2023-08-16	11.350	11.900	11.350	11.600	9.755	300
2023-08-15	11.700	11.700	11.250	11.350	9.545	869
2023-08-14	11.700	11.950	11.550	11.600	9.755	1,231
2023-08-11	11.850	11.850	11.500	11.750	9.882	186
2023-08-10	11.650	11.850	11.600	11.850	9.966	1,224
2023-08-09	12.050	12.050	11.600	11.950	10.050	1,391
2023-08-08	11.800	11.900	11.800	11.800	9.924	190
2023-08-07	11.950	11.950	11.800	11.950	10.050	46
2023-08-04	11.700	11.950	11.700	11.950	10.050	113
2023-08-03	11.950	11.950	11.700	11.900	10.008	419
2023-08-02	11.950	11.950	11.950	11.950	10.050	75
2023-08-01	11.950	12.050	11.450	11.950	10.050	358
2023-07-31	11.650	11.950	11.650	11.950	10.050	237
2023-07-28	11.800	11.800	11.400	11.600	9.755	612
2023-07-27	11.800	11.800	11.350	11.800	9.924	577
2023-07-26	11.600	12.050	11.500	11.850	9.966	485
2023-07-25	11.650	11.700	11.650	11.700	9.839	105
2023-07-24	11.600	11.650	11.600	11.650	9.797	22
2023-07-21	11.600	11.600	11.150	11.600	9.755	1,349
2023-07-20	11.500	11.600	11.500	11.600	9.755	1,190
2023-07-19	11.600	11.600	11.100	11.350	9.545	1,974
2023-07-18	11.650	12.050	11.500	11.550	9.713	3,760
2023-07-17	11.600	12.500	11.600	11.950	10.050	361
2023-07-14	12.000	12.000	11.550	11.600	9.755	770
2023-07-13	11.950	12.000	11.950	12.000	10.092	588
2023-07-12	11.500	12.000	11.500	11.950	10.050	46
2023-07-10	11.900	12.000	11.900	12.000	10.092	439
2023-07-07	12.000	12.000	11.700	11.900	10.008	755
2023-07-06	12.000	12.000	11.800	11.800	9.924	147
2023-07-05	11.400	11.600	11.400	11.600	9.755	1,208
2023-07-04	11.900	11.900	11.400	11.850	9.966	2,778
2023-07-03	11.600	11.900	11.600	11.900	10.008	1,771
2023-06-30	11.500	11.650	11.500	11.600	9.755	578
2023-06-29	11.500	11.700	11.500	11.500	9.671	663
2023-06-28	11.500	11.600	11.500	11.600	9.755	78
2023-06-27	11.500	11.500	11.500	11.500	9.671	93
2023-06-26	11.450	11.500	11.350	11.350	9.545	1,067
2023-06-22	11.450	11.800	11.450	11.500	9.671	1,127
2023-06-21	11.700	11.700	11.500	11.500	9.671	532
2023-06-20	11.650	11.650	11.650	11.650	9.797	152
2023-06-19	11.650	11.700	11.500	11.500	9.671	165
2023-06-16	11.750	11.750	11.700	11.700	9.839	181
2023-06-15	11.800	11.800	11.500	11.700	9.839	921
2023-06-14	11.750	11.800	11.750	11.800	9.924	96
2023-06-13	11.600	11.750	11.350	11.750	9.882	551

← NewerPage 14 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.