Consti Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	11.70	11.90	11.55	11.75	11.75	0.86%	3,033
Mar 17, 2026	11.55	11.80	11.50	11.65	11.65	-	3,239
Mar 16, 2026	11.65	11.65	11.60	11.65	11.65	-	1,058
Mar 13, 2026	11.55	11.65	11.35	11.65	11.65	2.19%	1,562
Mar 12, 2026	11.45	11.65	11.40	11.40	11.40	-0.44%	3,026
Mar 11, 2026	11.70	11.70	11.45	11.45	11.45	0.44%	2,672
Mar 10, 2026	11.25	11.80	11.25	11.40	11.40	0.44%	1,513
Mar 9, 2026	11.40	11.70	11.30	11.35	11.35	-0.87%	2,841
Mar 6, 2026	11.65	11.75	11.45	11.45	11.45	-1.29%	3,363
Mar 5, 2026	11.65	11.90	11.60	11.60	11.60	-0.43%	2,804
Mar 4, 2026	11.80	11.85	11.60	11.65	11.65	-0.43%	1,710
Mar 3, 2026	11.85	12.00	11.50	11.70	11.70	-0.85%	7,638
Mar 2, 2026	11.65	11.85	11.55	11.80	11.80	-0.42%	2,720
Feb 27, 2026	11.75	11.85	11.75	11.85	11.85	0.85%	4,352
Feb 26, 2026	11.60	11.85	11.50	11.75	11.75	-	4,412
Feb 25, 2026	11.65	11.80	11.60	11.75	11.75	0.43%	3,473
Feb 24, 2026	11.55	11.75	11.55	11.70	11.70	1.30%	1,524
Feb 23, 2026	11.45	11.70	11.40	11.55	11.55	0.87%	2,406
Feb 20, 2026	11.50	11.50	11.40	11.45	11.45	-	2,129
Feb 19, 2026	11.65	11.65	11.40	11.45	11.45	-0.43%	1,208
Feb 18, 2026	11.55	11.55	11.40	11.50	11.50	-	4,678
Feb 17, 2026	11.45	11.65	11.30	11.50	11.50	-	25,684
Feb 16, 2026	11.70	11.85	11.50	11.50	11.50	-0.86%	5,892
Feb 13, 2026	11.85	12.05	11.60	11.60	11.60	-1.69%	6,465
Feb 12, 2026	12.10	12.10	11.80	11.80	11.80	-2.07%	2,352
Feb 11, 2026	12.15	12.15	11.85	12.05	12.05	1.69%	1,934
Feb 10, 2026	12.10	12.15	11.80	11.85	11.85	-2.07%	2,850
Feb 9, 2026	12.15	12.20	11.80	12.10	12.10	0.41%	7,467
Feb 6, 2026	11.80	12.05	11.70	12.05	12.05	0.84%	14,902
Feb 5, 2026	12.00	12.00	11.70	11.95	11.95	-0.42%	1,847
Feb 4, 2026	12.05	12.05	11.80	12.00	12.00	-	1,341
Feb 3, 2026	11.70	12.05	11.70	12.00	12.00	1.27%	4,553
Feb 2, 2026	12.00	12.10	11.80	11.85	11.85	-0.42%	6,486
Jan 30, 2026	11.80	12.20	11.80	11.90	11.90	0.85%	2,090
Jan 29, 2026	12.15	12.15	11.50	11.80	11.80	-3.28%	14,185
Jan 28, 2026	12.40	12.75	12.20	12.20	12.20	-0.81%	10,744
Jan 27, 2026	12.05	12.35	12.00	12.30	12.30	2.50%	12,951
Jan 26, 2026	11.90	12.10	11.75	12.00	12.00	4.80%	15,941
Jan 23, 2026	11.30	11.60	11.30	11.45	11.45	1.78%	14,883
Jan 22, 2026	10.85	11.45	10.85	11.25	11.25	4.65%	25,927
Jan 21, 2026	10.75	10.85	10.65	10.75	10.75	-	2,034
Jan 20, 2026	10.65	10.90	10.55	10.75	10.75	-0.92%	2,037
Jan 19, 2026	10.75	10.85	10.65	10.85	10.85	1.40%	4,724
Jan 16, 2026	10.80	10.85	10.70	10.70	10.70	-	864
Jan 15, 2026	10.55	10.80	10.55	10.70	10.70	1.42%	2,259
Jan 14, 2026	10.60	10.70	10.55	10.55	10.55	-	4,104
Jan 13, 2026	10.60	10.70	10.55	10.55	10.55	-0.94%	731
Jan 12, 2026	10.55	10.80	10.55	10.65	10.65	0.47%	704
Jan 9, 2026	10.55	10.65	10.45	10.60	10.60	0.47%	1,673
Jan 8, 2026	10.65	10.65	10.50	10.55	10.55	-1.86%	4,425