Keskisuomalainen Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	15.450	15.500	15.450	15.500	11.444	2,229
2022-03-30	15.100	15.250	15.100	15.100	11.149	1,003
2022-03-29	15.050	15.100	15.000	15.100	11.149	735
2022-03-28	15.000	15.050	15.000	15.050	11.112	2
2022-03-25	15.000	15.000	15.000	15.000	11.075	292
2022-03-24	15.050	15.150	15.000	15.150	11.186	447
2022-03-23	15.050	15.100	15.050	15.050	11.112	421
2022-03-22	15.500	15.500	14.700	15.050	11.112	1,148
2022-03-21	15.800	15.800	15.500	15.500	11.444	176
2022-03-18	15.000	15.000	14.900	15.000	11.075	1,190
2022-03-17	14.750	15.200	14.750	14.900	11.001	1,060
2022-03-16	15.000	15.000	14.500	14.700	10.854	1,595
2022-03-15	14.900	15.000	14.900	15.000	11.075	695
2022-03-14	15.450	15.450	14.450	14.900	11.001	577
2022-03-11	14.450	15.600	14.450	15.450	11.407	2,454
2022-03-10	13.700	14.850	13.550	14.850	10.964	1,944
2022-03-09	13.500	13.850	13.050	13.600	10.041	5,875
2022-03-08	12.650	13.500	12.650	13.250	9.783	1,960
2022-03-07	13.750	13.750	11.650	12.950	9.561	7,086
2022-03-04	14.400	14.400	13.800	13.900	10.263	574
2022-03-03	15.150	15.150	14.400	14.400	10.632	739
2022-03-02	14.750	14.850	14.050	14.600	10.780	2,463
2022-03-01	15.700	15.700	14.800	15.300	11.297	1,363
2022-02-28	15.400	16.100	14.700	15.600	11.518	1,122
2022-02-25	15.000	15.350	14.700	15.350	11.333	654
2022-02-24	15.150	15.500	14.500	14.700	10.854	2,834
2022-02-23	15.700	16.000	15.150	15.650	11.555	948
2022-02-22	15.400	15.750	15.350	15.700	11.592	1,265
2022-02-21	15.350	15.950	15.350	15.500	11.444	912
2022-02-18	15.800	15.950	15.800	15.900	11.740	1,190
2022-02-17	16.350	16.350	16.000	16.000	11.813	261
2022-02-16	15.800	16.350	15.650	16.000	11.813	1,679
2022-02-15	15.350	16.050	15.350	15.800	11.666	563
2022-02-14	15.950	15.950	15.000	15.400	11.370	3,338
2022-02-11	15.900	15.950	15.600	15.950	11.776	1,668
2022-02-10	16.000	16.000	16.000	16.000	11.813	764
2022-02-09	16.000	16.150	15.950	16.150	11.924	2,130
2022-02-08	16.000	16.000	15.850	16.000	11.813	300
2022-02-07	16.000	16.000	15.800	16.000	11.813	1,217
2022-02-04	16.200	16.200	16.150	16.150	11.924	569
2022-02-03	16.200	16.300	16.200	16.300	12.035	564
2022-02-02	16.100	16.100	15.600	16.000	11.813	940
2022-02-01	15.700	16.200	15.700	16.200	11.961	1,867
2022-01-31	15.500	15.850	15.500	15.700	11.592	1,171
2022-01-28	15.650	16.050	15.250	15.500	11.444	3,512
2022-01-27	15.950	15.950	15.700	15.700	11.592	1,550
2022-01-26	15.600	15.950	15.400	15.950	11.776	5,006
2022-01-25	15.400	15.600	15.400	15.550	11.481	4,130
2022-01-24	16.050	16.050	15.400	15.400	11.370	3,719
2022-01-21	16.150	16.150	15.900	15.900	11.740	4,942
2022-01-20	16.000	16.150	16.000	16.150	11.924	2,464
2022-01-19	16.000	16.150	15.900	16.150	11.924	919
2022-01-18	16.200	16.200	16.100	16.100	11.887	1,192
2022-01-17	16.300	16.400	16.300	16.350	12.072	470
2022-01-14	16.400	16.400	16.050	16.250	11.998	316
2022-01-13	16.400	16.400	15.950	16.350	12.072	3,879
2022-01-12	16.400	16.450	16.200	16.200	11.961	1,098
2022-01-11	16.700	16.700	16.450	16.550	12.219	942
2022-01-10	16.600	16.900	16.400	16.400	12.109	4,333
2022-01-07	16.500	16.600	16.400	16.500	12.183	1,865

← NewerPage 20 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.