Keskisuomalainen Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	12.800	12.800	12.350	12.500	9.630	168
2022-06-28	12.450	12.500	12.450	12.500	9.630	7
2022-06-27	12.450	12.500	12.450	12.500	9.630	334
2022-06-23	12.650	12.650	12.400	12.450	9.592	1,162
2022-06-22	12.850	12.850	12.500	12.500	9.630	1,142
2022-06-21	12.900	12.900	12.850	12.850	9.900	527
2022-06-20	13.600	13.600	12.850	12.900	9.939	551
2022-06-17	13.250	13.250	13.000	13.000	10.016	213
2022-06-16	13.600	13.600	13.050	13.050	10.054	521
2022-06-15	13.750	13.750	13.100	13.300	10.247	336
2022-06-14	13.650	13.750	13.650	13.750	10.593	56
2022-06-13	13.100	13.100	13.100	13.100	10.093	14
2022-06-10	13.150	13.400	13.100	13.350	10.285	591
2022-06-09	13.500	13.850	13.150	13.500	10.401	414
2022-06-08	13.200	13.300	13.100	13.300	10.247	837
2022-06-07	13.250	13.300	13.100	13.150	10.131	445
2022-06-06	13.150	13.300	13.150	13.300	10.247	492
2022-06-03	13.200	13.300	13.150	13.150	10.131	991
2022-06-02	13.400	13.400	13.200	13.200	10.170	659
2022-06-01	13.300	13.350	13.200	13.350	10.285	1,380
2022-05-31	13.500	13.550	13.100	13.350	10.285	1,022
2022-05-30	13.400	13.550	13.250	13.300	10.247	381
2022-05-27	13.500	13.500	13.250	13.300	10.247	1,509
2022-05-25	13.100	13.300	13.100	13.300	10.247	3,145
2022-05-24	13.150	13.300	13.100	13.300	10.247	1,363
2022-05-23	13.300	13.450	13.050	13.300	10.247	3,994
2022-05-20	13.350	13.350	13.300	13.350	10.285	1,412
2022-05-19	13.550	13.850	13.100	13.500	10.401	4,057
2022-05-18	14.000	14.100	13.650	14.000	10.786	2,593
2022-05-17	13.900	14.000	13.700	14.000	10.786	3,573
2022-05-16	14.050	14.050	13.650	13.850	10.671	3,380
2022-05-13	14.150	14.150	13.450	13.850	10.671	4,351
2022-05-12	14.200	14.200	14.050	14.150	10.902	894
2022-05-11	14.600	14.600	14.050	14.050	10.825	541
2022-05-10	14.750	14.850	14.450	14.550	11.210	1,159
2022-05-09	14.800	15.000	14.600	14.750	11.364	1,025
2022-05-06	15.400	15.400	15.400	15.400	11.865	1
2022-05-05	15.100	15.400	14.850	15.400	11.865	1,302
2022-05-04	15.400	15.450	15.000	15.000	11.557	639
2022-05-03	14.950	15.800	14.800	15.800	12.173	119
2022-05-02	15.900	15.900	14.600	15.850	12.211	1,084
2022-04-29	16.500	16.500	15.900	15.900	12.250	882
2022-04-28	16.700	16.900	16.700	16.800	12.404	4,208
2022-04-27	16.800	16.800	16.450	16.700	12.330	1,991
2022-04-26	16.500	16.850	16.500	16.850	12.441	4,083
2022-04-25	16.700	16.700	16.350	16.350	12.072	1,732
2022-04-22	16.450	16.850	16.450	16.700	12.330	2,690
2022-04-21	16.300	16.450	16.300	16.450	12.146	1,079
2022-04-20	16.200	16.550	16.150	16.400	12.109	2,429
2022-04-19	16.150	16.200	16.100	16.200	11.961	4,425
2022-04-14	16.300	16.300	16.100	16.100	11.887	694
2022-04-13	16.100	16.100	16.100	16.100	11.887	691
2022-04-12	15.400	16.150	15.400	16.150	11.924	2,908
2022-04-11	15.600	16.150	15.600	15.650	11.555	1,628
2022-04-08	15.900	15.900	15.600	15.650	11.555	3,867
2022-04-07	15.700	16.000	15.500	15.500	11.444	3,000
2022-04-06	15.600	15.600	15.500	15.600	11.518	221
2022-04-05	15.000	15.600	15.000	15.600	11.518	2,039
2022-04-04	15.050	15.500	15.050	15.450	11.407	953
2022-04-01	15.500	15.500	15.000	15.350	11.333	2,153

← NewerPage 19 of 21 · 1,257 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.