Consti Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.15	11.35	11.05	11.20	-	0.45%	1,951
Apr 27, 2026	11.25	11.45	11.00	11.15	11.15	-3.88%	10,535
Apr 24, 2026	11.15	11.60	10.90	11.60	11.60	5.45%	10,157
Apr 23, 2026	11.05	11.15	10.95	11.00	11.00	-	2,145
Apr 22, 2026	11.20	11.20	11.00	11.00	11.00	-1.35%	5,769
Apr 21, 2026	11.25	11.25	11.00	11.15	11.15	0.45%	3,030
Apr 20, 2026	10.95	11.30	10.95	11.10	11.10	1.37%	2,561
Apr 17, 2026	10.95	11.05	10.80	10.95	10.95	-	4,073
Apr 16, 2026	11.15	11.15	10.95	10.95	10.95	-1.79%	11,973
Apr 15, 2026	11.35	11.40	11.10	11.15	11.15	-1.76%	8,343
Apr 14, 2026	11.60	11.60	11.35	11.35	11.35	-1.73%	5,815
Apr 13, 2026	11.70	11.70	11.45	11.55	11.55	-2.12%	2,097
Apr 10, 2026	11.75	11.85	11.50	11.80	11.80	-1.26%	4,690
Apr 9, 2026	12.00	12.20	11.75	11.95	11.59	0.42%	7,271
Apr 8, 2026	12.10	12.45	11.90	11.90	11.54	0.85%	7,529
Apr 7, 2026	11.95	12.15	11.80	11.80	11.44	-0.84%	9,647
Apr 2, 2026	11.70	11.90	11.70	11.90	11.54	1.71%	3,431
Apr 1, 2026	11.95	12.00	11.60	11.70	11.35	-2.09%	7,741
Mar 31, 2026	12.00	12.00	11.60	11.95	11.59	0.42%	4,026
Mar 30, 2026	11.90	11.90	11.50	11.90	11.54	3.93%	12,611
Mar 27, 2026	11.30	11.70	11.30	11.45	11.11	0.88%	7,947
Mar 26, 2026	11.55	11.65	11.35	11.35	11.01	-1.73%	172
Mar 25, 2026	11.65	11.65	11.35	11.55	11.20	2.21%	1,170
Mar 24, 2026	11.50	11.50	11.20	11.30	10.96	-0.88%	1,856
Mar 23, 2026	11.50	11.70	11.15	11.40	11.06	-0.44%	4,320
Mar 20, 2026	11.50	11.70	11.45	11.45	11.11	-0.43%	1,580
Mar 19, 2026	11.60	11.70	11.50	11.50	11.15	-2.13%	2,000
Mar 18, 2026	11.70	11.90	11.55	11.75	11.40	0.86%	3,033
Mar 17, 2026	11.55	11.80	11.50	11.65	11.30	-	3,239
Mar 16, 2026	11.65	11.65	11.60	11.65	11.30	-	1,058
Mar 13, 2026	11.55	11.65	11.35	11.65	11.30	2.19%	1,562
Mar 12, 2026	11.45	11.65	11.40	11.40	11.06	-0.44%	3,026
Mar 11, 2026	11.70	11.70	11.45	11.45	11.11	0.44%	2,672
Mar 10, 2026	11.25	11.80	11.25	11.40	11.06	0.44%	1,513
Mar 9, 2026	11.40	11.70	11.30	11.35	11.01	-0.87%	2,841
Mar 6, 2026	11.65	11.75	11.45	11.45	11.11	-1.29%	3,363
Mar 5, 2026	11.65	11.90	11.60	11.60	11.25	-0.43%	2,804
Mar 4, 2026	11.80	11.85	11.60	11.65	11.30	-0.43%	1,710
Mar 3, 2026	11.85	12.00	11.50	11.70	11.35	-0.85%	7,638
Mar 2, 2026	11.65	11.85	11.55	11.80	11.44	-0.42%	2,720
Feb 27, 2026	11.75	11.85	11.75	11.85	11.49	0.85%	4,352
Feb 26, 2026	11.60	11.85	11.50	11.75	11.40	-	4,412
Feb 25, 2026	11.65	11.80	11.60	11.75	11.40	0.43%	3,473
Feb 24, 2026	11.55	11.75	11.55	11.70	11.35	1.30%	1,524
Feb 23, 2026	11.45	11.70	11.40	11.55	11.20	0.87%	2,406
Feb 20, 2026	11.50	11.50	11.40	11.45	11.11	-	2,129
Feb 19, 2026	11.65	11.65	11.40	11.45	11.11	-0.43%	1,208
Feb 18, 2026	11.55	11.55	11.40	11.50	11.15	-	4,678
Feb 17, 2026	11.45	11.65	11.30	11.50	11.15	-	25,684
Feb 16, 2026	11.70	11.85	11.50	11.50	11.15	-0.86%	5,892