Kojamo Oyj (HEL:KOJAMO)
Finland · Delayed Price · Currency is EUR 10.72
+0.17 (1.61%)
Sep 5, 2025, 6:29 PM EET
Kojamo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.57 | 10.76 | 10.57 | 10.72 | 10.72 | 1.61% | 182,271 |
| Sep 4, 2025 | 10.50 | 10.63 | 10.50 | 10.55 | 10.55 | 0.76% | 249,701 |
| Sep 3, 2025 | 10.40 | 10.53 | 10.38 | 10.47 | 10.47 | 0.67% | 301,003 |
| Sep 2, 2025 | 10.64 | 10.64 | 10.34 | 10.40 | 10.40 | -2.26% | 382,054 |
| Sep 1, 2025 | 10.57 | 10.82 | 10.51 | 10.64 | 10.64 | 1.62% | 264,720 |
| Aug 29, 2025 | 10.58 | 10.67 | 10.47 | 10.47 | 10.47 | -1.04% | 256,262 |
| Aug 28, 2025 | 10.76 | 10.89 | 10.56 | 10.58 | 10.58 | -1.58% | 257,574 |
| Aug 27, 2025 | 10.71 | 10.93 | 10.62 | 10.75 | 10.75 | 0.37% | 203,507 |
| Aug 26, 2025 | 10.61 | 10.79 | 10.59 | 10.71 | 10.71 | 0.94% | 362,870 |
| Aug 25, 2025 | 10.72 | 10.75 | 10.55 | 10.61 | 10.61 | -1.03% | 116,147 |
| Aug 22, 2025 | 10.51 | 10.72 | 10.33 | 10.72 | 10.72 | 2.39% | 344,508 |
| Aug 21, 2025 | 10.49 | 10.57 | 10.12 | 10.47 | 10.47 | -3.32% | 1,361,999 |
| Aug 20, 2025 | 10.59 | 10.85 | 10.59 | 10.83 | 10.83 | 2.17% | 240,242 |
| Aug 19, 2025 | 10.48 | 10.62 | 10.41 | 10.60 | 10.60 | 1.83% | 580,678 |
| Aug 18, 2025 | 10.51 | 10.60 | 10.37 | 10.41 | 10.41 | -1.05% | 154,998 |
| Aug 15, 2025 | 10.61 | 10.66 | 10.52 | 10.52 | 10.52 | -0.85% | 119,570 |
| Aug 14, 2025 | 10.63 | 10.74 | 10.57 | 10.61 | 10.61 | 0.28% | 188,437 |
| Aug 13, 2025 | 10.61 | 10.64 | 10.50 | 10.58 | 10.58 | -0.09% | 147,094 |
| Aug 12, 2025 | 10.72 | 10.81 | 10.52 | 10.59 | 10.59 | -1.85% | 327,371 |
| Aug 11, 2025 | 10.76 | 10.95 | 10.76 | 10.79 | 10.79 | 0.09% | 345,253 |
| Aug 8, 2025 | 11.09 | 11.20 | 10.76 | 10.78 | 10.78 | -0.28% | 442,063 |
| Aug 7, 2025 | 10.69 | 10.89 | 10.69 | 10.81 | 10.81 | 0.37% | 124,253 |
| Aug 6, 2025 | 10.85 | 11.02 | 10.71 | 10.77 | 10.77 | -0.74% | 576,283 |
| Aug 5, 2025 | 10.72 | 10.90 | 10.72 | 10.85 | 10.85 | -0.46% | 150,939 |
| Aug 4, 2025 | 10.86 | 10.95 | 10.83 | 10.90 | 10.90 | 0.46% | 194,184 |
| Aug 1, 2025 | 11.13 | 11.17 | 10.85 | 10.85 | 10.85 | -2.60% | 255,873 |
| Jul 31, 2025 | 10.95 | 11.33 | 10.51 | 11.14 | 11.14 | 1.74% | 1,095,867 |
| Jul 30, 2025 | 10.88 | 11.10 | 10.84 | 10.95 | 10.95 | 4.89% | 196,911 |
| Jul 29, 2025 | 11.13 | 11.17 | 10.44 | 10.44 | 10.44 | -6.37% | 68,999 |
| Jul 28, 2025 | 11.23 | 11.30 | 11.13 | 11.15 | 11.15 | -0.71% | 80,399 |
| Jul 25, 2025 | 11.19 | 11.23 | 11.09 | 11.23 | 11.23 | 0.09% | 111,747 |
| Jul 24, 2025 | 11.20 | 11.22 | 10.99 | 11.22 | 11.22 | 1.36% | 104,042 |
| Jul 23, 2025 | 11.01 | 11.22 | 11.01 | 11.07 | 11.07 | -1.42% | 104,074 |
| Jul 22, 2025 | 11.12 | 11.23 | 11.07 | 11.23 | 11.23 | 0.99% | 113,523 |
| Jul 21, 2025 | 10.95 | 11.12 | 10.89 | 11.12 | 11.12 | 2.11% | 80,817 |
| Jul 18, 2025 | 10.91 | 10.91 | 10.77 | 10.89 | 10.89 | - | 109,666 |
| Jul 17, 2025 | 10.93 | 10.96 | 10.84 | 10.89 | 10.89 | -0.37% | 228,965 |
| Jul 16, 2025 | 11.08 | 11.08 | 10.87 | 10.93 | 10.93 | -1.00% | 181,954 |
| Jul 15, 2025 | 10.81 | 11.19 | 10.81 | 11.04 | 11.04 | -0.36% | 167,481 |
| Jul 14, 2025 | 10.96 | 11.11 | 10.95 | 11.08 | 11.08 | 0.73% | 130,469 |
| Jul 11, 2025 | 11.07 | 11.07 | 10.93 | 11.00 | 11.00 | -0.45% | 221,033 |
| Jul 10, 2025 | 11.25 | 11.25 | 10.95 | 11.05 | 11.05 | 0.64% | 105,176 |
| Jul 9, 2025 | 10.97 | 11.01 | 10.89 | 10.98 | 10.98 | 0.09% | 109,845 |
| Jul 8, 2025 | 11.00 | 11.01 | 10.86 | 10.97 | 10.97 | -0.36% | 102,559 |
| Jul 7, 2025 | 11.30 | 11.30 | 11.00 | 11.01 | 11.01 | -2.31% | 98,613 |
| Jul 4, 2025 | 11.35 | 11.35 | 11.24 | 11.27 | 11.27 | -0.62% | 95,369 |
| Jul 3, 2025 | 11.26 | 11.42 | 11.25 | 11.34 | 11.34 | 0.71% | 115,220 |
| Jul 2, 2025 | 11.20 | 11.35 | 11.07 | 11.26 | 11.26 | 0.99% | 365,374 |
| Jul 1, 2025 | 11.08 | 11.21 | 11.04 | 11.15 | 11.15 | 1.36% | 176,221 |
| Jun 30, 2025 | 11.00 | 11.30 | 11.00 | 11.00 | 11.00 | -0.63% | 320,435 |