Kojamo Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	9.87	9.92	9.80	9.88	9.88	0.15%	253,046
Jan 28, 2026	9.73	9.87	9.64	9.87	9.87	1.28%	276,104
Jan 27, 2026	9.85	9.85	9.64	9.74	9.74	-1.07%	314,850
Jan 26, 2026	9.82	9.85	9.72	9.85	9.85	0.25%	335,490
Jan 23, 2026	9.85	9.92	9.72	9.82	9.82	-	869,276
Jan 22, 2026	9.80	9.90	9.71	9.82	9.82	1.24%	590,796
Jan 21, 2026	9.88	9.88	9.66	9.70	9.70	-1.77%	721,652
Jan 20, 2026	10.10	10.14	9.88	9.88	9.88	-2.81%	395,666
Jan 19, 2026	10.15	10.18	10.05	10.16	10.16	-0.78%	296,735
Jan 16, 2026	10.30	10.36	10.18	10.24	10.24	-0.78%	309,292
Jan 15, 2026	10.21	10.44	10.20	10.32	10.32	0.98%	536,169
Jan 14, 2026	10.29	10.29	10.06	10.22	10.22	-0.68%	377,014
Jan 13, 2026	10.39	10.39	10.26	10.29	10.29	-0.68%	329,368
Jan 12, 2026	10.35	10.40	10.26	10.36	10.36	0.10%	269,711
Jan 9, 2026	10.46	10.46	10.24	10.35	10.35	-0.96%	407,695
Jan 8, 2026	10.42	10.53	10.32	10.45	10.45	0.29%	332,580
Jan 7, 2026	10.20	10.47	10.16	10.42	10.42	3.27%	425,791
Jan 5, 2026	10.08	10.10	9.95	10.09	10.09	0.10%	277,391
Jan 2, 2026	10.28	10.28	10.07	10.08	10.08	-1.47%	440,754
Dec 30, 2025	10.13	10.24	10.10	10.23	10.23	0.69%	295,661
Dec 29, 2025	10.02	10.19	10.01	10.16	10.16	1.40%	239,754
Dec 23, 2025	9.94	10.04	9.93	10.02	10.02	0.80%	641,292
Dec 22, 2025	10.08	10.08	9.92	9.94	9.94	-1.39%	413,093
Dec 19, 2025	10.19	10.22	10.06	10.08	10.08	-1.08%	496,176
Dec 18, 2025	10.04	10.19	10.01	10.19	10.19	1.39%	438,156
Dec 17, 2025	10.03	10.07	9.96	10.05	10.05	0.60%	532,458
Dec 16, 2025	9.94	10.01	9.92	9.99	9.99	0.50%	397,542
Dec 15, 2025	10.15	10.15	9.94	9.94	9.94	-1.39%	363,345
Dec 12, 2025	10.09	10.16	10.06	10.08	10.08	-0.49%	450,837
Dec 11, 2025	10.25	10.25	10.08	10.13	10.13	-1.17%	451,188
Dec 10, 2025	10.22	10.29	10.18	10.25	10.25	0.29%	235,854
Dec 9, 2025	10.30	10.34	10.19	10.22	10.22	-0.78%	300,558
Dec 8, 2025	10.44	10.45	10.29	10.30	10.30	-1.34%	248,589
Dec 5, 2025	10.54	10.56	10.40	10.44	10.44	-0.95%	434,170
Dec 4, 2025	10.33	10.59	10.31	10.54	10.54	2.23%	278,725
Dec 3, 2025	10.28	10.37	10.26	10.31	10.31	0.29%	333,248
Dec 2, 2025	10.44	10.44	10.23	10.28	10.28	-1.53%	1,055,707
Dec 1, 2025	10.56	10.57	10.38	10.44	10.44	-1.42%	342,304
Nov 28, 2025	10.69	10.72	10.55	10.59	10.59	-0.94%	303,039
Nov 27, 2025	10.57	10.69	10.52	10.69	10.69	1.42%	362,806
Nov 26, 2025	10.56	10.59	10.48	10.54	10.54	-0.38%	284,621
Nov 25, 2025	10.68	10.70	10.54	10.58	10.58	-0.56%	193,063
Nov 24, 2025	10.56	10.69	10.50	10.64	10.64	1.43%	799,499
Nov 21, 2025	10.38	10.50	10.35	10.49	10.49	1.06%	581,424
Nov 20, 2025	10.38	10.51	10.36	10.38	10.38	0.19%	219,009
Nov 19, 2025	10.34	10.45	10.29	10.36	10.36	-	243,543
Nov 18, 2025	10.43	10.43	10.32	10.36	10.36	-1.24%	233,966
Nov 17, 2025	10.49	10.58	10.46	10.49	10.49	-0.38%	300,674
Nov 14, 2025	10.49	10.54	10.42	10.53	10.53	-0.66%	186,144
Nov 13, 2025	10.47	10.60	10.43	10.60	10.60	1.24%	153,964