Keskisuomalainen Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	6.700	6.800	6.600	6.720	6.318	1,423
2025-05-09	6.780	6.780	6.700	6.700	6.299	259
2025-05-08	6.980	6.980	6.760	6.760	6.356	303
2025-05-07	6.740	7.000	6.740	6.800	6.393	5,198
2025-05-06	6.620	6.944	6.620	6.888	6.476	738
2025-05-05	6.700	6.700	6.611	6.611	6.215	524
2025-05-02	6.680	7.229	6.680	6.815	6.407	2,309
2025-04-30	6.700	6.730	6.594	6.651	6.253	3,498
2025-04-29	6.862	6.862	6.700	6.739	6.336	3,973
2025-04-28	7.100	7.100	6.760	6.844	6.435	1,949
2025-04-25	7.200	7.508	7.051	7.298	6.532	10,632
2025-04-24	7.199	7.200	7.050	7.200	6.445	5,728
2025-04-23	7.150	7.220	7.110	7.220	6.462	5,458
2025-04-22	7.220	7.220	7.150	7.150	6.400	3,706
2025-04-17	7.300	7.300	7.150	7.240	6.480	74
2025-04-16	7.300	7.350	7.300	7.350	6.579	74
2025-04-15	7.419	7.419	7.419	7.419	6.641	3
2025-04-14	7.440	7.460	7.280	7.300	6.534	1,433
2025-04-11	7.321	7.599	7.321	7.440	6.659	705
2025-04-10	7.280	7.420	7.280	7.320	6.552	2,105
2025-04-09	7.274	7.300	7.189	7.189	6.435	2,404
2025-04-08	6.779	7.280	6.777	7.280	6.516	2,787
2025-04-07	7.080	7.080	6.650	6.777	6.066	4,935
2025-04-04	7.060	7.080	7.000	7.000	6.266	5,818
2025-04-03	7.040	7.060	7.020	7.020	6.283	3,241
2025-04-02	7.060	7.080	7.060	7.080	6.337	1,259
2025-04-01	7.100	7.100	7.060	7.100	6.355	346
2025-03-31	7.080	7.100	7.040	7.100	6.355	1,405
2025-03-28	7.060	7.100	7.040	7.100	6.355	2,840
2025-03-27	7.080	7.120	7.060	7.120	6.373	908
2025-03-26	7.120	7.160	7.080	7.140	6.391	2,265
2025-03-25	7.100	7.160	7.100	7.160	6.409	1,698
2025-03-24	7.080	7.240	7.080	7.120	6.373	2,081
2025-03-21	7.180	7.200	7.040	7.120	6.373	2,438
2025-03-20	7.360	7.360	7.060	7.200	6.445	1,042
2025-03-19	7.400	7.400	7.120	7.340	6.570	4,023
2025-03-18	7.240	7.260	6.960	7.240	6.480	2,542
2025-03-17	7.220	7.240	7.000	7.240	6.480	4,121
2025-03-14	7.220	7.300	7.200	7.240	6.480	1,493
2025-03-13	7.120	7.220	7.120	7.220	6.462	2,765
2025-03-12	7.340	7.340	7.120	7.140	6.391	2,779
2025-03-11	7.080	7.200	7.080	7.200	6.445	2,370
2025-03-10	7.280	7.280	7.040	7.080	6.337	1,459
2025-03-07	7.380	7.380	7.140	7.280	6.516	2,117
2025-03-06	7.040	7.420	7.040	7.200	6.445	2,126
2025-03-05	7.200	7.200	6.880	7.000	6.266	2,312
2025-03-04	7.500	7.580	7.300	7.300	6.534	1,676
2025-03-03	7.300	7.420	7.060	7.420	6.641	6,667
2025-02-28	6.980	7.660	6.980	7.300	6.534	5,318
2025-02-27	6.880	7.300	6.820	6.920	6.194	5,776
2025-02-26	6.800	6.880	6.780	6.860	6.140	3,084
2025-02-25	6.620	6.800	6.580	6.800	6.087	7,847
2025-02-24	6.700	6.720	6.620	6.620	5.925	3,143
2025-02-21	6.620	6.700	6.520	6.620	5.925	2,729
2025-02-20	6.500	6.600	6.460	6.580	5.890	3,323
2025-02-19	6.600	6.600	6.460	6.560	5.872	1,562
2025-02-18	6.500	6.640	6.500	6.600	5.908	1,116
2025-02-17	6.660	6.660	6.420	6.500	5.818	6,452
2025-02-14	6.620	6.660	6.600	6.660	5.961	844
2025-02-13	6.500	6.600	6.500	6.600	5.908	2,498

← NewerPage 7 of 21 · 1,253 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.