Keskisuomalainen Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	16.550	16.550	16.300	16.400	12.109	2,536
2022-01-04	16.500	16.800	16.050	16.550	12.219	3,449
2022-01-03	16.300	17.500	16.300	16.600	12.256	4,039
2021-12-30	16.100	16.350	16.050	16.350	12.072	1,089
2021-12-29	16.100	16.100	16.000	16.100	11.887	1,514
2021-12-28	16.150	16.300	16.150	16.200	11.961	570
2021-12-27	16.200	16.300	16.150	16.150	11.924	332
2021-12-23	16.100	16.250	16.000	16.250	11.998	77
2021-12-22	16.150	16.250	16.000	16.100	11.887	763
2021-12-21	15.850	16.300	15.850	16.300	12.035	317
2021-12-20	16.300	16.300	16.150	16.250	11.998	818
2021-12-17	16.000	16.200	15.900	16.200	11.961	282
2021-12-16	16.000	16.200	16.000	16.200	11.961	372
2021-12-15	16.200	16.200	15.700	16.000	11.813	995
2021-12-14	16.250	16.250	15.850	15.850	11.703	530
2021-12-13	16.100	16.200	15.850	16.150	11.924	914
2021-12-10	16.100	16.100	16.100	16.100	11.887	12
2021-12-09	15.950	16.700	15.950	16.000	11.813	2,941
2021-12-08	16.100	16.200	16.100	16.200	11.961	1,782
2021-12-07	15.750	16.000	15.750	16.000	11.813	1,853
2021-12-03	16.200	16.200	15.950	16.050	11.850	1,787
2021-12-02	15.900	16.200	15.850	16.200	11.961	1,773
2021-12-01	16.000	16.150	15.800	16.150	11.924	4,176
2021-11-30	15.850	15.850	15.650	15.850	11.703	2,021
2021-11-29	15.750	15.950	15.700	15.950	11.776	1,080
2021-11-26	15.800	16.150	15.750	15.750	11.629	942
2021-11-25	15.950	16.100	15.900	16.100	11.887	5,605
2021-11-24	16.150	16.150	15.900	15.900	11.740	155
2021-11-23	16.150	16.200	16.000	16.000	11.813	728
2021-11-22	16.000	16.150	16.000	16.100	11.887	1,134
2021-11-19	15.900	16.000	15.900	16.000	11.813	334
2021-11-18	16.150	16.150	15.900	16.050	11.850	1,798
2021-11-17	16.000	16.100	15.900	16.100	11.887	1,478
2021-11-16	16.000	16.100	15.950	16.100	11.887	1,681
2021-11-15	15.950	15.950	15.750	15.900	11.740	1,047
2021-11-12	15.600	16.000	15.550	15.650	11.555	1,956
2021-11-11	15.650	15.650	15.450	15.600	11.518	3,646
2021-11-10	15.950	16.050	15.700	15.750	11.629	6,689
2021-11-09	15.950	16.050	15.750	15.800	11.666	3,431
2021-11-08	15.800	15.950	15.800	15.900	11.740	750
2021-11-05	15.850	15.850	15.700	15.700	11.592	2,542
2021-11-04	15.800	15.950	15.600	15.600	11.518	1,137
2021-11-03	15.750	15.850	15.500	15.850	11.703	2,521
2021-11-02	15.750	15.900	15.650	15.900	11.740	557
2021-11-01	15.900	16.100	15.900	15.900	11.740	378
2021-10-29	16.200	16.200	15.850	15.900	11.740	991
2021-10-28	16.250	16.450	16.000	16.400	12.109	5,604
2021-10-27	16.300	16.300	15.850	16.150	11.924	2,644
2021-10-26	17.100	17.100	16.250	16.300	12.035	1,586
2021-10-25	16.500	16.800	16.400	16.450	12.146	2,578
2021-10-22	16.900	16.900	16.350	16.400	12.109	3,377
2021-10-21	16.900	17.000	16.300	16.850	12.441	3,963
2021-10-20	17.800	17.800	17.600	17.600	12.626	2,728

← NewerPage 21 of 21 · 1,253 trading days

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.