Keskisuomalainen Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	6.500	6.600	6.500	6.600	5.908	2,498
2025-02-12	6.620	6.620	6.500	6.500	5.818	2,019
2025-02-11	6.620	6.620	6.600	6.620	5.925	5,092
2025-02-10	6.620	6.660	6.600	6.620	5.925	1,019
2025-02-07	6.680	6.680	6.480	6.600	5.908	981
2025-02-06	6.480	6.680	6.440	6.680	5.979	4,416
2025-02-05	6.600	6.640	6.400	6.560	5.872	820
2025-02-04	6.360	6.500	6.360	6.500	5.818	4,016
2025-02-03	6.460	6.480	6.360	6.380	5.711	3,229
2025-01-31	6.460	6.460	6.360	6.460	5.782	2,326
2025-01-30	6.440	6.460	6.400	6.460	5.782	2,246
2025-01-29	6.440	6.440	6.380	6.440	5.764	1,896
2025-01-28	6.380	6.400	6.380	6.400	5.729	1,126
2025-01-27	6.440	6.440	6.300	6.380	5.711	2,022
2025-01-24	6.460	6.460	6.360	6.440	5.764	1,070
2025-01-23	6.400	6.460	6.360	6.360	5.693	1,379
2025-01-22	6.340	6.460	6.340	6.400	5.729	1,269
2025-01-21	6.480	6.480	6.440	6.440	5.764	1,124
2025-01-20	6.400	6.440	6.320	6.440	5.764	1,781
2025-01-17	6.420	6.420	6.340	6.360	5.693	1,255
2025-01-16	6.380	6.400	6.320	6.400	5.729	3,979
2025-01-15	6.380	6.380	6.360	6.380	5.711	2,039
2025-01-14	6.420	6.440	6.380	6.380	5.711	2,000
2025-01-13	6.440	6.440	6.380	6.420	5.746	931
2025-01-10	6.480	6.500	6.440	6.440	5.764	321
2025-01-09	6.500	6.500	6.440	6.440	5.764	713
2025-01-08	6.440	6.460	6.440	6.460	5.782	1,999
2025-01-07	6.460	6.460	6.400	6.460	5.782	2,521
2025-01-03	6.460	6.500	6.380	6.500	5.818	2,816
2025-01-02	6.360	6.500	6.360	6.460	5.782	3,094
2024-12-30	6.420	6.420	6.280	6.360	5.693	8,358
2024-12-27	6.400	6.480	6.360	6.420	5.746	2,254
2024-12-23	6.400	6.500	6.320	6.400	5.729	6,885
2024-12-20	6.320	6.500	6.320	6.480	5.800	3,673
2024-12-19	6.260	6.400	6.240	6.320	5.657	2,305
2024-12-18	6.240	6.400	6.240	6.260	5.603	1,633
2024-12-17	6.280	6.280	6.160	6.160	5.514	4,878
2024-12-16	6.440	6.440	6.240	6.280	5.621	1,512
2024-12-13	6.420	6.720	6.300	6.460	5.782	594
2024-12-12	6.440	6.500	6.180	6.280	5.621	9,561
2024-12-11	6.340	6.440	6.320	6.420	5.746	4,503
2024-12-10	6.340	6.400	6.320	6.400	5.729	1,833
2024-12-09	6.380	6.600	6.320	6.320	5.657	12,223
2024-12-05	6.400	6.420	6.340	6.400	5.729	4,308
2024-12-04	6.440	6.440	6.400	6.400	5.729	1,938
2024-12-03	6.400	6.440	6.340	6.440	5.764	950
2024-12-02	6.480	6.500	6.380	6.380	5.711	3,650
2024-11-29	6.480	6.500	6.480	6.500	5.818	1,372
2024-11-28	6.500	6.500	6.480	6.500	5.818	2,770
2024-11-27	6.740	6.740	6.600	6.640	5.943	71
2024-11-26	6.820	6.880	6.760	6.760	6.051	2,199
2024-11-25	6.880	6.880	6.800	6.800	6.087	1,374
2024-11-22	6.820	6.860	6.760	6.800	6.087	968
2024-11-21	6.880	6.880	6.820	6.860	6.140	1,375
2024-11-20	6.880	6.880	6.780	6.880	6.158	191
2024-11-19	6.900	6.900	6.820	6.880	6.158	1,604
2024-11-18	6.800	7.000	6.800	6.900	6.176	3,342
2024-11-15	6.800	7.000	6.780	6.800	6.087	1,646
2024-11-14	6.760	6.820	6.760	6.760	6.051	3,730
2024-11-13	6.760	6.800	6.760	6.760	6.051	5,686

← NewerPage 8 of 21 · 1,254 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.