Keskisuomalainen Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	9.660	9.680	9.460	9.480	9.138	1,101
2026-01-29	9.640	9.640	9.640	9.640	9.293	98
2026-01-28	9.440	9.540	9.360	9.480	9.138	1,072
2026-01-27	9.440	9.500	9.440	9.460	9.119	2,095
2026-01-26	9.340	9.540	9.320	9.480	9.138	4,084
2026-01-23	9.400	9.620	9.340	9.340	9.003	1,977
2026-01-22	9.260	9.620	9.260	9.620	9.273	950
2026-01-21	9.220	9.320	9.200	9.240	8.907	669
2026-01-20	9.460	9.640	9.260	9.320	8.984	3,850
2026-01-19	9.500	9.500	9.300	9.480	9.138	4,402
2026-01-16	9.500	9.640	9.500	9.500	9.158	970
2026-01-15	9.500	9.580	9.480	9.520	9.177	2,424
2026-01-14	9.500	9.500	9.380	9.460	9.119	3,062
2026-01-13	9.380	9.500	9.360	9.380	9.042	1,822
2026-01-12	9.340	9.460	9.340	9.360	9.023	1,072
2026-01-09	9.460	9.480	9.180	9.340	9.003	2,264
2026-01-08	9.120	9.500	9.120	9.460	9.119	1,229
2026-01-07	9.100	9.500	9.020	9.120	8.791	4,962
2026-01-05	8.820	9.280	8.820	9.100	8.772	3,668
2026-01-02	8.600	9.380	8.600	8.780	8.464	4,087
2025-12-30	8.640	8.760	8.420	8.600	8.290	3,107
2025-12-29	8.640	8.780	8.400	8.580	8.271	8,985
2025-12-23	8.780	8.780	8.600	8.640	8.329	4,881
2025-12-22	8.740	8.800	8.680	8.760	8.444	3,805
2025-12-19	8.820	8.880	8.720	8.720	8.406	3,556
2025-12-18	8.820	8.820	8.780	8.820	8.502	770
2025-12-17	8.800	8.880	8.800	8.820	8.502	2,369
2025-12-16	8.780	8.880	8.780	8.780	8.464	911
2025-12-15	8.800	8.980	8.800	8.820	8.502	1,111
2025-12-12	8.760	8.880	8.760	8.760	8.444	2,086
2025-12-11	8.760	8.860	8.740	8.740	8.425	1,996
2025-12-10	8.880	8.880	8.760	8.880	8.560	1,130
2025-12-09	8.900	8.900	8.700	8.880	8.560	1,144
2025-12-08	8.600	8.980	8.580	8.900	8.579	3,356
2025-12-05	8.540	8.620	8.500	8.600	8.290	5,077
2025-12-04	8.580	8.660	8.540	8.540	8.232	7,589
2025-12-03	8.540	8.720	8.540	8.600	8.290	3,649
2025-12-02	8.220	8.720	8.220	8.520	8.213	11,913
2025-12-01	8.040	8.420	8.040	8.220	7.924	9,030
2025-11-28	8.260	8.260	8.000	8.040	7.750	592
2025-11-27	7.960	8.060	7.920	8.060	7.770	7,554
2025-11-26	8.040	8.100	8.040	8.100	7.615	4,270
2025-11-25	8.060	8.080	8.020	8.020	7.540	1,862
2025-11-24	8.020	8.060	8.000	8.060	7.578	1,268
2025-11-21	7.900	8.100	7.900	8.000	7.521	5,134
2025-11-20	7.920	7.980	7.900	7.980	7.503	3,755
2025-11-19	7.940	7.960	7.920	7.960	7.484	781
2025-11-18	7.980	7.980	7.840	7.940	7.465	962
2025-11-17	7.920	7.960	7.840	7.920	7.446	5,902
2025-11-14	7.940	7.960	7.920	7.920	7.446	904
2025-11-13	8.000	8.000	7.900	7.980	7.503	2,609
2025-11-12	8.000	8.040	7.940	7.980	7.503	8,143
2025-11-11	8.140	8.140	7.980	8.040	7.559	4,165
2025-11-10	8.120	8.140	8.100	8.140	7.653	852
2025-11-07	8.140	8.160	8.120	8.120	7.634	2,464
2025-11-06	8.120	8.140	8.120	8.120	7.634	1,908
2025-11-05	8.040	8.100	8.000	8.100	7.615	1,307
2025-11-04	8.120	8.120	8.040	8.040	7.559	729
2025-11-03	8.020	8.180	8.000	8.180	7.691	1,299
2025-10-31	8.020	8.100	7.900	8.000	7.521	1,733

← NewerPage 4 of 21 · 1,255 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.