Keskisuomalainen Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	11.850	11.950	11.800	11.900	9.168	1,639
2022-09-21	11.500	11.800	11.300	11.800	9.091	784
2022-09-20	11.500	11.550	11.400	11.400	8.783	595
2022-09-19	11.600	11.600	11.200	11.200	8.629	677
2022-09-16	11.500	11.650	11.200	11.650	8.976	37
2022-09-15	11.550	11.550	11.500	11.500	8.860	233
2022-09-14	11.800	11.800	11.400	11.400	8.783	308
2022-09-13	11.400	11.800	11.400	11.800	9.091	699
2022-09-12	11.300	11.400	11.200	11.400	8.783	625
2022-09-09	11.400	11.400	11.100	11.300	8.706	809
2022-09-08	11.250	11.250	11.000	11.100	8.552	88
2022-09-07	11.500	11.500	10.850	11.100	8.552	9,527
2022-09-06	11.750	11.850	11.600	11.750	9.053	503
2022-09-05	12.000	12.050	11.750	12.000	9.245	1,416
2022-09-02	11.900	12.050	11.900	12.050	9.284	848
2022-09-01	11.950	12.300	11.900	12.050	9.284	1,015
2022-08-31	12.300	12.300	11.900	11.900	9.168	558
2022-08-30	11.900	12.300	11.850	12.300	9.476	1,126
2022-08-29	12.450	12.450	11.900	11.900	9.168	817
2022-08-26	12.300	12.650	12.200	12.400	9.553	809
2022-08-25	12.100	12.200	11.750	11.750	9.053	930
2022-08-24	12.050	12.200	12.050	12.100	9.322	113
2022-08-23	12.400	12.400	12.000	12.050	9.284	1,289
2022-08-22	12.500	12.500	11.900	12.050	9.284	2,266
2022-08-19	12.850	12.850	12.500	12.550	9.669	526
2022-08-18	12.550	12.550	12.500	12.550	9.669	3,179
2022-08-17	13.000	13.000	12.900	12.900	9.939	959
2022-08-16	12.850	12.850	12.550	12.850	9.900	377
2022-08-15	12.650	12.800	12.650	12.800	9.862	610
2022-08-12	12.600	12.800	12.600	12.600	9.707	1,188
2022-08-11	12.650	12.900	12.650	12.900	9.939	233
2022-08-10	12.700	12.900	12.700	12.900	9.939	221
2022-08-09	12.600	12.850	12.600	12.850	9.900	195
2022-08-08	13.000	13.000	12.750	12.950	9.977	264
2022-08-05	13.400	13.400	13.050	13.050	10.054	225
2022-08-04	12.750	13.000	12.500	13.000	10.016	693
2022-08-03	12.500	12.500	12.500	12.500	9.630	120
2022-08-02	12.450	12.750	12.450	12.500	9.630	1,124
2022-08-01	12.700	12.700	12.400	12.450	9.592	2,305
2022-07-29	12.700	12.750	12.500	12.750	9.823	1,004
2022-07-28	12.700	12.700	12.600	12.600	9.707	287
2022-07-27	12.400	12.700	12.400	12.700	9.785	1,005
2022-07-26	12.550	12.550	12.550	12.550	9.669	150
2022-07-25	12.750	12.800	12.500	12.500	9.630	807
2022-07-22	12.600	12.600	12.400	12.400	9.553	1,081
2022-07-21	12.600	12.600	12.400	12.400	9.553	954
2022-07-20	12.400	12.600	12.400	12.600	9.707	629
2022-07-19	12.500	12.500	12.400	12.400	9.553	701
2022-07-18	12.400	12.550	12.350	12.550	9.669	993
2022-07-15	12.600	12.700	12.400	12.400	9.553	2,001
2022-07-14	12.500	12.600	12.500	12.600	9.707	591
2022-07-13	12.700	12.700	12.450	12.600	9.707	266
2022-07-12	12.800	12.800	12.550	12.600	9.707	338
2022-07-11	12.950	12.950	12.500	12.550	9.669	1,780
2022-07-08	12.600	13.400	12.600	12.950	9.977	468
2022-07-07	12.950	12.950	12.800	12.800	9.862	111
2022-07-06	12.500	12.950	12.500	12.950	9.977	468
2022-07-04	12.400	13.000	12.400	13.000	10.016	640
2022-07-01	12.750	12.750	12.750	12.750	9.823	11
2022-06-30	12.350	12.800	12.350	12.600	9.707	503

← NewerPage 18 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.