Keskisuomalainen Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	12.100	12.250	12.050	12.100	9.550	1,396
2022-12-14	11.850	12.100	11.850	12.050	9.510	2,253
2022-12-13	12.050	12.050	11.850	11.850	9.352	1,168
2022-12-12	12.100	12.100	11.800	12.050	9.510	209
2022-12-09	11.800	12.100	11.700	12.100	9.550	1,308
2022-12-08	11.900	12.200	11.250	11.700	9.234	4,875
2022-12-07	12.250	12.500	11.550	12.000	9.471	5,776
2022-12-05	12.400	12.400	12.250	12.250	9.668	1,032
2022-12-02	12.400	12.600	12.400	12.400	9.786	320
2022-12-01	12.400	12.550	12.350	12.550	9.905	2,628
2022-11-30	12.500	12.600	12.400	12.400	9.786	1,408
2022-11-29	12.500	12.700	12.450	12.500	9.865	1,236
2022-11-28	12.500	12.550	12.500	12.500	9.865	435
2022-11-25	12.600	12.600	12.500	12.500	9.865	280
2022-11-24	12.700	12.700	12.600	12.600	9.944	2,424
2022-11-23	12.700	12.750	12.700	12.750	10.063	1,054
2022-11-22	12.800	12.800	12.800	12.800	10.102	6
2022-11-21	12.700	12.950	12.700	12.800	10.102	919
2022-11-18	12.550	12.800	12.550	12.700	10.023	1,411
2022-11-17	12.950	12.950	12.850	12.850	10.142	591
2022-11-16	13.000	13.000	12.900	12.950	10.220	1,033
2022-11-15	12.900	13.000	12.900	13.000	10.260	542
2022-11-14	12.700	12.900	12.700	12.900	10.181	91
2022-11-11	12.850	12.850	12.700	12.700	10.023	415
2022-11-10	12.900	12.900	12.700	12.900	10.181	250
2022-11-09	12.900	12.900	12.850	12.900	10.181	1,208
2022-11-08	12.550	12.900	12.550	12.900	10.181	851
2022-11-07	12.800	12.800	12.500	12.700	10.023	467
2022-11-04	12.900	12.950	12.600	12.800	10.102	705
2022-11-03	12.800	13.000	12.800	12.950	10.220	1,368
2022-11-02	12.700	12.700	12.550	12.700	10.023	600
2022-11-01	12.700	12.700	12.450	12.700	10.023	551
2022-10-31	12.700	12.700	12.700	12.700	10.023	152
2022-10-28	12.400	12.400	12.300	12.400	9.786	133
2022-10-27	12.600	12.600	12.400	12.400	9.786	659
2022-10-26	12.600	12.600	12.600	12.600	9.944	80
2022-10-25	12.600	12.600	12.600	12.600	9.944	75
2022-10-24	12.700	12.700	12.250	12.600	9.944	504
2022-10-21	12.750	12.750	12.700	12.700	10.023	304
2022-10-20	12.700	12.800	12.700	12.800	10.102	775
2022-10-19	12.500	12.800	12.500	12.700	10.023	883
2022-10-18	12.450	12.500	12.450	12.450	9.826	203
2022-10-17	12.500	12.600	11.900	12.450	9.826	1,433
2022-10-14	12.600	12.600	12.150	12.500	9.865	404
2022-10-13	12.500	12.550	12.500	12.550	9.905	172
2022-10-12	12.550	12.550	12.500	12.500	9.865	445
2022-10-11	12.400	13.200	11.900	12.400	9.786	1,865
2022-10-10	12.850	12.850	12.450	12.450	9.826	1,812
2022-10-07	12.650	12.950	12.550	12.550	9.905	369
2022-10-06	12.900	13.000	12.550	12.950	10.220	478
2022-10-05	13.050	13.050	13.050	13.050	10.299	25
2022-10-04	12.700	12.700	12.700	12.700	10.023	115
2022-10-03	12.550	12.550	12.500	12.550	9.905	1,323
2022-09-30	12.500	12.650	12.350	12.600	9.707	3,200
2022-09-29	12.850	12.850	12.400	12.700	9.785	828
2022-09-28	12.950	12.950	12.400	12.750	9.823	1,246
2022-09-27	13.200	13.600	12.450	12.600	9.707	2,677
2022-09-26	12.000	13.400	12.000	13.200	10.170	2,096
2022-09-23	12.000	12.000	11.950	11.950	9.207	552
2022-09-22	11.850	11.950	11.800	11.900	9.168	1,639

← NewerPage 17 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.