Keskisuomalainen Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	14.500	14.650	14.200	14.300	11.286	1,452
2023-03-10	14.450	14.550	14.200	14.500	11.444	1,383
2023-03-09	14.600	14.700	14.500	14.500	11.444	461
2023-03-08	14.700	14.750	14.400	14.450	11.404	2,316
2023-03-07	14.800	14.800	14.600	14.650	11.562	1,207
2023-03-06	14.750	14.750	14.600	14.600	11.523	3,250
2023-03-03	14.700	14.700	14.500	14.700	11.602	343
2023-03-02	14.700	14.700	14.500	14.700	11.602	412
2023-03-01	14.700	14.750	14.650	14.650	11.562	516
2023-02-28	14.500	14.650	14.500	14.650	11.562	1,678
2023-02-27	14.350	14.550	14.000	14.500	11.444	2,050
2023-02-24	14.200	14.200	13.700	14.100	11.128	4,509
2023-02-23	13.700	14.200	13.700	14.200	11.207	1,941
2023-02-22	13.800	14.050	13.700	14.050	11.089	5,301
2023-02-21	13.700	14.000	13.650	13.900	10.970	2,893
2023-02-20	13.650	13.650	13.400	13.450	10.615	1,001
2023-02-17	13.650	13.650	13.650	13.650	10.773	539
2023-02-16	13.900	13.900	13.600	13.600	10.733	137
2023-02-15	13.750	13.750	13.600	13.750	10.852	348
2023-02-14	13.500	13.600	13.500	13.600	10.733	241
2023-02-13	13.250	13.400	13.250	13.400	10.576	1,392
2023-02-10	13.700	13.700	13.250	13.300	10.497	719
2023-02-09	13.650	13.700	13.500	13.500	10.655	1,573
2023-02-08	13.650	13.650	13.500	13.650	10.773	791
2023-02-07	13.850	13.850	13.150	13.500	10.655	269
2023-02-06	13.650	13.850	13.550	13.600	10.733	2,070
2023-02-03	13.250	13.450	13.250	13.450	10.615	48
2023-02-02	13.300	13.400	13.100	13.200	10.418	1,830
2023-02-01	13.300	13.500	13.300	13.400	10.576	1,220
2023-01-31	13.250	13.300	13.250	13.300	10.497	291
2023-01-30	13.300	13.300	13.100	13.300	10.497	331
2023-01-27	13.050	13.450	13.050	13.300	10.497	318
2023-01-26	13.300	13.500	13.300	13.300	10.497	370
2023-01-25	13.050	13.300	13.050	13.300	10.497	616
2023-01-24	13.050	13.250	13.050	13.250	10.457	549
2023-01-23	13.100	13.400	13.000	13.200	10.418	309
2023-01-20	13.600	13.750	13.000	13.000	10.260	790
2023-01-19	13.650	13.650	13.250	13.600	10.733	171
2023-01-18	13.050	13.850	13.000	13.750	10.852	1,276
2023-01-17	12.900	13.000	12.900	12.900	10.181	864
2023-01-16	12.850	12.900	12.650	12.900	10.181	532
2023-01-13	12.800	12.850	12.800	12.850	10.142	381
2023-01-12	12.500	12.850	12.500	12.600	9.944	854
2023-01-11	12.500	12.500	12.250	12.400	9.786	1,624
2023-01-10	12.500	12.550	12.400	12.550	9.905	1,144
2023-01-09	12.350	12.500	12.350	12.400	9.786	1,397
2023-01-05	12.500	12.550	12.300	12.350	9.747	2,170
2023-01-04	12.250	12.300	12.200	12.200	9.629	2,546
2023-01-03	12.000	12.000	11.900	11.900	9.392	320
2023-01-02	12.050	12.300	11.800	11.900	9.392	2,168
2022-12-30	12.100	12.100	11.700	12.050	9.510	4,568
2022-12-29	11.750	12.100	11.750	11.900	9.392	1,961
2022-12-28	11.700	12.350	11.700	11.950	9.431	4,097
2022-12-27	12.050	12.050	11.900	11.900	9.392	11
2022-12-23	12.000	12.100	11.900	11.900	9.392	2,005
2022-12-22	12.050	12.150	11.700	11.950	9.431	125
2022-12-21	11.900	12.050	11.900	12.050	9.510	351
2022-12-20	11.850	11.900	11.550	11.900	9.392	2,332
2022-12-19	12.000	12.000	11.400	11.600	9.155	3,093
2022-12-16	12.100	12.100	12.050	12.100	9.550	713

← NewerPage 16 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.