Keskisuomalainen Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	11.800	11.800	11.600	11.600	9.755	1,695
2023-06-09	11.700	11.750	11.700	11.750	9.882	290
2023-06-07	11.700	11.700	11.700	11.700	9.839	2
2023-06-06	11.800	11.800	11.700	11.700	9.839	315
2023-06-05	11.800	11.800	11.650	11.800	9.924	540
2023-06-02	11.450	11.650	11.450	11.650	9.797	1,414
2023-06-01	11.550	11.550	11.350	11.350	9.545	2,000
2023-05-31	11.600	11.800	11.400	11.550	9.713	405
2023-05-30	11.600	11.900	11.400	11.600	9.755	1,164
2023-05-29	11.600	11.900	11.450	11.450	9.629	4,666
2023-05-26	11.700	11.700	11.550	11.600	9.755	701
2023-05-25	11.650	11.950	11.600	11.600	9.755	651
2023-05-24	11.550	11.650	11.550	11.600	9.755	349
2023-05-23	11.650	11.650	11.550	11.600	9.755	295
2023-05-22	11.600	11.900	11.600	11.600	9.755	1,016
2023-05-19	11.800	11.900	11.550	11.600	9.755	1,978
2023-05-17	12.050	12.050	11.650	11.800	9.924	3,557
2023-05-16	12.350	12.350	12.050	12.050	10.134	1,281
2023-05-15	12.400	12.400	12.300	12.350	10.386	65
2023-05-12	12.200	12.400	12.200	12.400	10.428	971
2023-05-11	12.250	12.250	12.150	12.200	10.260	1,020
2023-05-10	12.350	12.350	12.250	12.300	10.344	225
2023-05-09	12.550	12.550	12.350	12.400	10.428	1,354
2023-05-08	13.700	13.700	12.300	12.600	10.596	3,686
2023-05-05	12.400	13.800	12.400	13.800	11.606	1,963
2023-05-04	12.200	12.200	12.000	12.050	10.134	4,333
2023-05-03	12.500	12.500	12.050	12.050	10.134	1,103
2023-05-02	13.000	13.000	12.400	12.500	10.512	4,674
2023-04-28	14.100	14.100	12.600	13.000	10.933	13,315
2023-04-27	15.900	15.900	14.200	14.250	11.984	8,297
2023-04-26	15.900	16.250	15.900	16.250	12.825	11,906
2023-04-25	15.950	16.100	15.900	15.900	12.549	6,859
2023-04-24	15.700	15.950	15.700	15.850	12.509	4,757
2023-04-21	15.600	15.850	15.600	15.700	12.391	8,004
2023-04-20	15.550	15.600	15.500	15.500	12.233	3,763
2023-04-19	15.400	15.650	15.400	15.550	12.272	3,234
2023-04-18	15.100	15.450	15.100	15.400	12.154	2,321
2023-04-17	14.850	15.100	14.850	15.050	11.878	4,775
2023-04-14	15.000	15.000	14.650	14.800	11.681	5,720
2023-04-13	14.950	15.000	14.950	14.950	11.799	439
2023-04-12	14.700	14.950	14.600	14.900	11.759	4,070
2023-04-11	14.800	14.800	14.500	14.650	11.562	4,856
2023-04-06	14.600	14.750	14.500	14.500	11.444	5,134
2023-04-05	14.600	14.600	14.500	14.600	11.523	2,116
2023-04-04	14.600	14.600	14.550	14.600	11.523	870
2023-04-03	14.600	14.800	14.600	14.600	11.523	4,110
2023-03-31	14.550	14.600	14.450	14.600	11.523	2,558
2023-03-30	14.450	14.450	14.450	14.450	11.404	10
2023-03-29	14.500	14.500	14.400	14.500	11.444	349
2023-03-28	14.500	14.550	14.450	14.450	11.404	330
2023-03-27	14.600	14.600	14.500	14.600	11.523	3,310
2023-03-24	14.450	14.600	14.400	14.600	11.523	972
2023-03-23	14.600	14.600	14.400	14.400	11.365	348
2023-03-22	14.500	14.750	14.300	14.600	11.523	2,156
2023-03-21	14.600	14.850	14.250	14.500	11.444	566
2023-03-20	14.600	14.700	14.600	14.700	11.602	237
2023-03-17	14.400	14.700	14.400	14.600	11.523	1,200
2023-03-16	14.450	14.450	14.400	14.400	11.365	93
2023-03-15	14.500	14.850	14.450	14.450	11.404	538
2023-03-14	14.300	14.700	14.200	14.500	11.444	3,037

← NewerPage 15 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.