Keskisuomalainen Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	6.980	7.000	6.940	7.000	6.581	1,498
2025-08-06	7.020	7.080	7.000	7.060	6.638	2,002
2025-08-05	7.120	7.140	7.020	7.040	6.619	1,274
2025-08-04	7.040	7.160	7.040	7.140	6.713	1,437
2025-08-01	7.140	7.160	7.040	7.040	6.619	1,100
2025-07-31	7.060	7.140	7.040	7.040	6.619	360
2025-07-30	7.140	7.140	7.000	7.060	6.638	1,809
2025-07-29	7.060	7.060	7.060	7.060	6.638	2
2025-07-28	7.160	7.220	7.000	7.040	6.619	2,722
2025-07-25	7.140	7.160	7.120	7.160	6.732	1,972
2025-07-24	7.020	7.200	7.020	7.080	6.656	2,924
2025-07-23	6.920	7.000	6.860	6.920	6.506	572
2025-07-22	6.920	7.100	6.900	7.100	6.675	1,683
2025-07-21	6.940	7.060	6.920	7.060	6.638	5,849
2025-07-18	7.060	7.060	6.940	6.940	6.525	2,311
2025-07-17	6.980	7.060	6.980	7.000	6.581	248
2025-07-16	7.060	7.060	6.980	7.000	6.581	4,527
2025-07-15	6.980	7.080	6.980	7.020	6.600	1,203
2025-07-14	7.060	7.060	7.000	7.000	6.581	516
2025-07-11	7.000	7.100	7.000	7.100	6.675	560
2025-07-10	7.100	7.100	7.060	7.060	6.638	1,291
2025-07-09	7.020	7.100	7.020	7.100	6.675	30
2025-07-08	7.000	7.100	7.000	7.100	6.675	138
2025-07-07	7.000	7.100	6.980	7.100	6.675	514
2025-07-03	7.080	7.200	6.980	7.100	6.675	3,790
2025-07-02	7.100	7.100	6.960	7.000	6.581	624
2025-07-01	7.260	7.260	6.960	7.100	6.675	213
2025-06-30	7.240	7.240	7.100	7.100	6.675	602
2025-06-27	7.300	7.300	7.120	7.280	6.844	445
2025-06-26	7.200	7.300	7.100	7.300	6.863	2,470
2025-06-25	7.100	7.220	6.920	7.220	6.788	476
2025-06-24	6.940	7.480	6.860	6.880	6.468	6,204
2025-06-23	7.100	7.160	6.940	6.940	6.525	1,108
2025-06-19	7.060	7.180	6.960	7.100	6.675	841
2025-06-18	7.020	7.200	7.000	7.200	6.769	1,699
2025-06-17	7.060	7.060	6.920	6.960	6.544	605
2025-06-16	7.060	7.160	6.940	7.000	6.581	2,308
2025-06-13	7.000	7.200	6.880	7.200	6.769	5,128
2025-06-12	6.920	7.180	6.920	7.000	6.581	3,150
2025-06-11	6.940	6.940	6.840	6.920	6.506	957
2025-06-10	6.900	6.920	6.900	6.920	6.506	855
2025-06-09	6.900	6.900	6.820	6.900	6.487	2,393
2025-06-06	6.800	7.000	6.800	6.920	6.506	648
2025-06-05	7.000	7.000	6.800	6.800	6.393	373
2025-06-04	6.900	7.140	6.800	6.800	6.393	564
2025-06-03	6.700	6.900	6.660	6.660	6.262	2,088
2025-06-02	6.800	6.800	6.600	6.700	6.299	922
2025-05-30	6.780	6.800	6.780	6.780	6.374	608
2025-05-28	6.800	6.840	6.760	6.780	6.374	711
2025-05-27	6.680	6.780	6.620	6.780	6.374	851
2025-05-26	6.660	6.840	6.660	6.680	6.280	5,216
2025-05-23	6.720	6.740	6.660	6.660	6.262	3,051
2025-05-22	7.520	7.520	6.660	6.720	6.318	902
2025-05-21	6.580	7.100	6.580	6.660	6.262	3,029
2025-05-20	6.680	6.700	6.540	6.580	6.186	6,137
2025-05-19	6.800	6.800	6.620	6.640	6.243	1,245
2025-05-16	6.700	6.700	6.600	6.660	6.262	308
2025-05-15	6.720	6.720	6.640	6.700	6.299	995
2025-05-14	6.780	6.780	6.640	6.720	6.318	183
2025-05-13	6.740	6.780	6.720	6.720	6.318	775

← NewerPage 6 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.