Keskisuomalainen Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	10.500	10.500	9.920	10.200	10.200	838
2026-04-27	11.100	11.150	10.100	10.350	10.350	4,984
2026-04-24	10.950	11.350	10.850	11.100	10.700	7,838
2026-04-23	10.900	11.200	10.800	10.950	10.555	3,342
2026-04-22	11.000	11.000	10.850	10.900	10.507	1,288
2026-04-21	10.800	11.000	10.750	11.000	10.604	3,668
2026-04-20	10.950	11.100	10.850	10.900	10.507	2,030
2026-04-17	11.000	11.100	10.900	10.900	10.507	5,957
2026-04-16	10.700	11.150	10.700	11.000	10.604	3,067
2026-04-15	10.750	10.800	10.700	10.700	10.314	4,195
2026-04-14	10.750	10.900	10.600	10.800	10.411	2,122
2026-04-13	10.500	10.800	10.450	10.800	10.411	2,770
2026-04-10	10.450	10.450	10.300	10.450	10.073	1,830
2026-04-09	10.400	10.450	10.400	10.450	10.073	3,642
2026-04-08	10.400	10.450	10.250	10.250	9.881	4,440
2026-04-07	10.400	10.400	10.150	10.200	9.832	2,495
2026-04-02	10.050	10.150	10.050	10.150	9.784	5,285
2026-04-01	10.050	10.050	9.900	9.960	9.601	2,743
2026-03-31	9.580	10.000	9.560	9.820	9.466	5,129
2026-03-30	9.940	9.940	9.400	9.700	9.351	8,399
2026-03-27	9.660	9.940	9.660	9.940	9.582	528
2026-03-26	10.050	10.050	9.860	9.860	9.505	412
2026-03-25	9.620	10.000	9.620	10.000	9.640	1,921
2026-03-24	9.580	9.780	9.580	9.620	9.273	408
2026-03-23	9.900	9.900	9.300	9.780	9.428	2,025
2026-03-20	9.940	10.100	9.820	9.920	9.563	2,094
2026-03-19	9.920	10.100	9.900	9.920	9.563	2,934
2026-03-18	10.150	10.150	9.920	9.920	9.563	291
2026-03-17	10.150	10.150	10.000	10.150	9.784	769
2026-03-16	10.100	10.150	9.920	10.050	9.688	3,222
2026-03-13	9.980	10.100	9.980	10.100	9.736	2,179
2026-03-12	9.900	9.980	9.900	9.960	9.601	994
2026-03-11	9.900	9.980	9.900	9.900	9.543	351
2026-03-10	10.100	10.100	9.880	9.900	9.543	944
2026-03-09	10.250	10.250	9.980	10.050	9.688	1,681
2026-03-06	10.200	10.200	10.150	10.200	9.832	1,707
2026-03-05	9.860	10.150	9.800	10.150	9.784	2,344
2026-03-04	9.900	9.960	9.820	9.860	9.505	2,983
2026-03-03	10.100	10.100	9.820	9.920	9.563	3,256
2026-03-02	10.350	10.350	10.100	10.150	9.784	2,186
2026-02-27	10.400	10.400	10.100	10.300	9.929	5,334
2026-02-26	10.150	10.400	9.940	10.400	10.025	5,359
2026-02-25	10.300	10.450	10.200	10.400	10.025	2,860
2026-02-24	10.250	10.350	10.150	10.300	9.929	5,938
2026-02-23	10.100	10.200	10.100	10.100	9.736	4,645
2026-02-20	9.980	10.200	9.900	10.050	9.688	1,904
2026-02-19	9.980	9.980	9.860	9.980	9.620	935
2026-02-18	10.250	10.250	9.900	10.000	9.640	1,275
2026-02-17	10.300	10.350	9.920	9.940	9.582	3,324
2026-02-16	10.000	10.050	9.840	10.050	9.688	2,537
2026-02-13	10.150	10.200	9.940	10.050	9.688	2,651
2026-02-12	10.050	10.150	10.000	10.150	9.784	3,776
2026-02-11	9.820	10.100	9.820	10.100	9.736	2,748
2026-02-10	9.960	9.960	9.720	9.820	9.466	1,320
2026-02-09	9.980	9.980	9.860	9.980	9.620	3,464
2026-02-06	9.320	10.450	9.320	10.050	9.688	6,317
2026-02-05	9.540	9.560	9.300	9.300	8.965	2,012
2026-02-04	9.720	9.800	9.560	9.560	9.216	1,545
2026-02-03	9.700	9.700	9.680	9.680	9.331	491
2026-02-02	9.700	9.700	9.540	9.700	9.351	1,475

← NewerPage 3 of 5 · 249 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.