Consti Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	10.60	10.85	10.60	10.75	10.75	-	1,541
Jun 4, 2026	10.95	10.95	10.60	10.75	10.75	-	2,359
Jun 3, 2026	10.75	10.75	10.65	10.75	10.75	0.47%	3,703
Jun 2, 2026	10.80	11.00	10.70	10.70	10.70	-0.93%	7,002
Jun 1, 2026	11.15	11.20	10.60	10.80	10.80	-2.70%	5,838
May 29, 2026	11.00	11.10	10.85	11.10	11.10	0.45%	3,728
May 28, 2026	10.90	11.05	10.75	11.05	11.05	0.45%	3,515
May 27, 2026	10.95	11.05	10.85	11.00	11.00	-	3,538
May 26, 2026	10.75	11.10	10.75	11.00	11.00	1.38%	3,378
May 25, 2026	10.75	10.85	10.70	10.85	10.85	0.46%	3,761
May 22, 2026	10.55	10.85	10.55	10.80	10.80	2.37%	6,009
May 21, 2026	10.90	11.00	10.30	10.55	10.55	-3.21%	37,443
May 20, 2026	10.90	11.00	10.70	10.90	10.90	-1.36%	7,125
May 19, 2026	11.00	11.10	10.85	11.05	11.05	-0.45%	4,311
May 18, 2026	11.15	11.15	11.00	11.10	11.10	-0.45%	844
May 15, 2026	11.15	11.25	11.00	11.15	11.15	-	2,674
May 13, 2026	11.20	11.25	11.00	11.15	11.15	-	6,279
May 12, 2026	11.10	11.15	11.00	11.15	11.15	-	1,825
May 11, 2026	11.50	11.50	11.15	11.15	11.15	-3.04%	2,156
May 8, 2026	11.25	11.55	10.95	11.50	11.50	2.22%	2,420
May 7, 2026	11.25	11.55	11.15	11.25	11.25	0.90%	1,613
May 6, 2026	11.00	11.35	10.95	11.15	11.15	0.90%	3,501
May 5, 2026	11.20	11.20	11.00	11.05	11.05	-0.45%	5,119
May 4, 2026	11.55	11.55	11.00	11.10	11.10	-4.31%	5,463
Apr 30, 2026	11.55	11.70	11.25	11.60	11.60	-	11,608
Apr 29, 2026	11.25	11.65	11.20	11.60	11.60	2.65%	6,801
Apr 28, 2026	11.15	11.35	11.05	11.30	11.30	1.35%	2,536
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	1.81%	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