Keskisuomalainen Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 6.760 | 6.780 | 6.740 | 6.760 | 6.051 | 732 |
| 2024-11-11 | 6.840 | 6.900 | 6.740 | 6.820 | 6.104 | 1,555 |
| 2024-11-08 | 6.900 | 6.900 | 6.740 | 6.840 | 6.122 | 746 |
| 2024-11-07 | 7.000 | 7.000 | 6.720 | 6.740 | 6.033 | 931 |
| 2024-11-06 | 6.860 | 6.900 | 6.660 | 6.900 | 6.176 | 236 |
| 2024-11-05 | 6.940 | 6.940 | 6.840 | 6.840 | 6.122 | 276 |
| 2024-11-04 | 7.000 | 7.000 | 6.840 | 6.920 | 6.194 | 798 |
| 2024-11-01 | 6.600 | 6.980 | 6.520 | 6.980 | 6.248 | 3,127 |
| 2024-10-31 | 6.500 | 6.660 | 6.400 | 6.580 | 5.890 | 4,895 |
| 2024-10-30 | 6.700 | 6.900 | 6.340 | 6.440 | 5.764 | 8,240 |
| 2024-10-29 | 6.580 | 6.800 | 6.580 | 6.680 | 5.979 | 5,202 |
| 2024-10-28 | 6.640 | 6.640 | 6.360 | 6.580 | 5.890 | 6,580 |
| 2024-10-25 | 7.040 | 7.080 | 6.140 | 6.620 | 5.925 | 21,034 |
| 2024-10-24 | 7.100 | 7.300 | 7.040 | 7.040 | 6.301 | 2,047 |
| 2024-10-23 | 7.060 | 7.160 | 7.000 | 7.080 | 6.337 | 5,477 |
| 2024-10-22 | 7.300 | 7.320 | 6.980 | 7.060 | 6.319 | 9,822 |
| 2024-10-21 | 7.380 | 7.380 | 7.280 | 7.300 | 6.534 | 2,668 |
| 2024-10-18 | 7.400 | 7.420 | 7.400 | 7.400 | 6.624 | 4,200 |
| 2024-10-17 | 7.440 | 7.520 | 7.420 | 7.420 | 6.641 | 2,821 |
| 2024-10-16 | 7.460 | 7.460 | 7.400 | 7.460 | 6.677 | 2,436 |
| 2024-10-15 | 7.480 | 7.500 | 7.460 | 7.500 | 6.713 | 2,088 |
| 2024-10-14 | 7.500 | 7.500 | 7.280 | 7.480 | 6.695 | 187 |
| 2024-10-11 | 7.460 | 7.520 | 7.460 | 7.500 | 6.713 | 1,226 |
| 2024-10-10 | 7.520 | 7.520 | 7.460 | 7.520 | 6.731 | 520 |
| 2024-10-09 | 7.500 | 7.520 | 7.460 | 7.520 | 6.731 | 2,137 |
| 2024-10-08 | 7.620 | 7.620 | 7.420 | 7.520 | 6.731 | 3,231 |
| 2024-10-07 | 7.700 | 7.840 | 7.600 | 7.600 | 6.803 | 7,774 |
| 2024-10-04 | 7.840 | 7.840 | 7.700 | 7.700 | 6.892 | 648 |
| 2024-10-03 | 7.860 | 7.860 | 7.800 | 7.800 | 6.982 | 2,563 |
| 2024-10-02 | 7.860 | 7.860 | 7.820 | 7.860 | 7.035 | 693 |
| 2024-10-01 | 7.840 | 7.900 | 7.800 | 7.860 | 7.035 | 1,308 |
| 2024-09-30 | 7.880 | 7.900 | 7.840 | 7.840 | 7.017 | 898 |
| 2024-09-27 | 7.880 | 7.960 | 7.880 | 7.880 | 7.053 | 1,244 |
| 2024-09-26 | 8.080 | 8.080 | 7.800 | 7.920 | 7.089 | 1,610 |
| 2024-09-25 | 7.900 | 8.000 | 7.820 | 7.820 | 7.000 | 2,780 |
| 2024-09-24 | 7.960 | 7.960 | 7.900 | 7.900 | 7.071 | 1,934 |
| 2024-09-23 | 7.940 | 7.980 | 7.940 | 7.960 | 7.125 | 1,346 |
| 2024-09-20 | 7.940 | 8.000 | 7.940 | 7.940 | 7.107 | 995 |
| 2024-09-19 | 7.960 | 8.000 | 7.940 | 7.960 | 7.125 | 1,953 |
| 2024-09-18 | 7.960 | 8.000 | 7.960 | 7.960 | 7.125 | 2,198 |
| 2024-09-17 | 8.000 | 8.020 | 7.960 | 7.960 | 7.125 | 657 |
| 2024-09-16 | 8.080 | 8.080 | 8.000 | 8.020 | 7.179 | 3,345 |
| 2024-09-13 | 8.100 | 8.100 | 8.040 | 8.100 | 7.250 | 115 |
| 2024-09-12 | 8.100 | 8.100 | 8.000 | 8.060 | 7.214 | 626 |
| 2024-09-11 | 8.040 | 8.100 | 8.020 | 8.020 | 7.179 | 412 |
| 2024-09-10 | 8.100 | 8.100 | 8.060 | 8.100 | 7.250 | 606 |
| 2024-09-09 | 8.040 | 8.100 | 8.040 | 8.100 | 7.250 | 1,304 |
| 2024-09-06 | 8.080 | 8.080 | 8.080 | 8.080 | 7.232 | 241 |
| 2024-09-05 | 8.100 | 8.100 | 8.020 | 8.100 | 7.250 | 494 |
| 2024-09-04 | 8.020 | 8.100 | 8.020 | 8.100 | 7.250 | 1,654 |
| 2024-09-03 | 8.060 | 8.100 | 8.040 | 8.060 | 7.214 | 1,517 |
| 2024-09-02 | 8.100 | 8.100 | 8.060 | 8.060 | 7.214 | 58 |
| 2024-08-30 | 8.060 | 8.100 | 8.020 | 8.100 | 7.250 | 1,012 |
| 2024-08-29 | 8.080 | 8.120 | 8.080 | 8.100 | 7.250 | 2,029 |
| 2024-08-28 | 8.180 | 8.180 | 8.040 | 8.080 | 7.232 | 1,831 |
| 2024-08-27 | 8.140 | 8.160 | 8.100 | 8.120 | 7.268 | 1,351 |
| 2024-08-26 | 8.040 | 8.240 | 8.040 | 8.160 | 7.304 | 905 |
| 2024-08-23 | 8.100 | 8.220 | 7.980 | 8.100 | 7.250 | 8,473 |
| 2024-08-22 | 8.320 | 8.380 | 8.100 | 8.180 | 7.322 | 4,786 |
| 2024-08-21 | 8.320 | 8.320 | 8.160 | 8.280 | 7.411 | 555 |
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.