Keskisuomalainen Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 7.900 | 8.020 | 7.860 | 8.020 | 7.540 | 1,083 |
| 2025-10-29 | 8.020 | 8.020 | 7.900 | 7.900 | 7.427 | 2,702 |
| 2025-10-28 | 8.020 | 8.100 | 8.000 | 8.100 | 7.615 | 448 |
| 2025-10-27 | 8.000 | 8.100 | 7.980 | 7.980 | 7.503 | 2,080 |
| 2025-10-24 | 8.000 | 8.000 | 7.880 | 8.000 | 7.521 | 2,102 |
| 2025-10-23 | 8.000 | 8.000 | 7.720 | 8.000 | 7.521 | 1,814 |
| 2025-10-22 | 7.980 | 8.000 | 7.980 | 8.000 | 7.521 | 1,684 |
| 2025-10-21 | 8.040 | 8.040 | 7.880 | 7.980 | 7.503 | 476 |
| 2025-10-20 | 7.800 | 8.080 | 7.800 | 8.080 | 7.597 | 2,051 |
| 2025-10-17 | 7.980 | 7.980 | 7.900 | 7.900 | 7.427 | 590 |
| 2025-10-16 | 8.060 | 8.060 | 7.960 | 8.040 | 7.559 | 1,208 |
| 2025-10-15 | 8.060 | 8.060 | 8.020 | 8.060 | 7.578 | 436 |
| 2025-10-14 | 8.020 | 8.060 | 8.020 | 8.060 | 7.578 | 106 |
| 2025-10-13 | 8.060 | 8.080 | 8.000 | 8.080 | 7.597 | 823 |
| 2025-10-10 | 8.020 | 8.100 | 8.000 | 8.060 | 7.578 | 2,040 |
| 2025-10-09 | 8.000 | 8.040 | 7.980 | 8.000 | 7.521 | 856 |
| 2025-10-08 | 7.780 | 7.980 | 7.780 | 7.900 | 7.427 | 3,541 |
| 2025-10-07 | 7.800 | 7.880 | 7.780 | 7.780 | 7.315 | 813 |
| 2025-10-06 | 7.780 | 7.880 | 7.780 | 7.780 | 7.315 | 1,182 |
| 2025-10-03 | 7.800 | 7.800 | 7.780 | 7.780 | 7.315 | 825 |
| 2025-10-02 | 7.780 | 7.900 | 7.780 | 7.800 | 7.333 | 2,478 |
| 2025-10-01 | 7.800 | 7.840 | 7.700 | 7.780 | 7.315 | 2,668 |
| 2025-09-30 | 7.780 | 7.840 | 7.700 | 7.840 | 7.371 | 4,563 |
| 2025-09-29 | 7.880 | 7.880 | 7.800 | 7.840 | 7.371 | 1,018 |
| 2025-09-26 | 7.800 | 7.900 | 7.800 | 7.880 | 7.409 | 1,006 |
| 2025-09-25 | 7.800 | 7.800 | 7.740 | 7.800 | 7.333 | 2,017 |
| 2025-09-24 | 7.900 | 7.940 | 7.780 | 7.780 | 7.315 | 3,476 |
| 2025-09-23 | 7.960 | 8.020 | 7.880 | 7.940 | 7.465 | 3,808 |
| 2025-09-22 | 7.840 | 7.960 | 7.840 | 7.960 | 7.484 | 2,088 |
| 2025-09-19 | 7.800 | 7.900 | 7.780 | 7.900 | 7.427 | 2,239 |
| 2025-09-18 | 7.780 | 7.840 | 7.760 | 7.820 | 7.352 | 3,419 |
| 2025-09-17 | 7.840 | 7.840 | 7.740 | 7.780 | 7.315 | 4,223 |
| 2025-09-16 | 7.800 | 7.880 | 7.740 | 7.840 | 7.371 | 1,679 |
| 2025-09-15 | 7.840 | 7.960 | 7.800 | 7.800 | 7.333 | 1,180 |
| 2025-09-12 | 7.800 | 7.980 | 7.800 | 7.960 | 7.484 | 1,416 |
| 2025-09-11 | 7.820 | 8.000 | 7.820 | 8.000 | 7.521 | 2,087 |
| 2025-09-10 | 7.960 | 7.980 | 7.840 | 7.880 | 7.409 | 671 |
| 2025-09-09 | 7.860 | 7.960 | 7.740 | 7.960 | 7.484 | 2,095 |
| 2025-09-08 | 7.880 | 7.980 | 7.880 | 7.980 | 7.503 | 1,464 |
| 2025-09-05 | 7.840 | 7.900 | 7.840 | 7.900 | 7.427 | 2,046 |
| 2025-09-04 | 7.900 | 7.920 | 7.820 | 7.880 | 7.409 | 3,175 |
| 2025-09-03 | 7.720 | 7.980 | 7.720 | 7.900 | 7.427 | 1,690 |
| 2025-09-02 | 8.080 | 8.080 | 7.920 | 8.000 | 7.521 | 2,810 |
| 2025-09-01 | 8.160 | 8.160 | 8.020 | 8.080 | 7.597 | 4,429 |
| 2025-08-29 | 8.360 | 8.360 | 8.140 | 8.160 | 7.672 | 3,953 |
| 2025-08-28 | 8.120 | 8.420 | 7.880 | 8.360 | 7.860 | 15,081 |
| 2025-08-27 | 7.980 | 8.200 | 7.980 | 8.160 | 7.672 | 8,189 |
| 2025-08-26 | 7.420 | 8.460 | 7.400 | 7.960 | 7.484 | 17,110 |
| 2025-08-25 | 7.340 | 7.440 | 7.320 | 7.420 | 6.976 | 4,862 |
| 2025-08-22 | 7.120 | 7.300 | 7.120 | 7.300 | 6.863 | 9,669 |
| 2025-08-21 | 7.080 | 7.100 | 7.000 | 7.100 | 6.675 | 1,639 |
| 2025-08-20 | 7.100 | 7.100 | 7.000 | 7.080 | 6.656 | 873 |
| 2025-08-19 | 7.080 | 7.100 | 7.040 | 7.100 | 6.675 | 1,116 |
| 2025-08-18 | 7.000 | 7.080 | 7.000 | 7.080 | 6.656 | 2,042 |
| 2025-08-15 | 7.000 | 7.020 | 6.980 | 7.000 | 6.581 | 3,551 |
| 2025-08-14 | 7.060 | 7.080 | 7.000 | 7.000 | 6.581 | 1,111 |
| 2025-08-13 | 7.000 | 7.060 | 7.000 | 7.020 | 6.600 | 901 |
| 2025-08-12 | 7.060 | 7.060 | 7.000 | 7.000 | 6.581 | 704 |
| 2025-08-11 | 7.040 | 7.060 | 6.960 | 7.060 | 6.638 | 2,111 |
| 2025-08-08 | 6.980 | 7.080 | 6.960 | 7.080 | 6.656 | 1,764 |
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.