Kojamo Oyj (HEL:KOJAMO)
Finland · Delayed Price · Currency is EUR 10.19
+0.14 (1.39%)
At close: Dec 18, 2025
Kojamo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 10.45 | 10.54 | 10.38 | 10.47 | 10.47 | -1.04% | 276,951 |
| Nov 11, 2025 | 10.41 | 10.58 | 10.38 | 10.58 | 10.58 | 1.34% | 198,948 |
| Nov 10, 2025 | 10.60 | 10.64 | 10.41 | 10.44 | 10.44 | -1.60% | 170,147 |
| Nov 7, 2025 | 10.60 | 10.64 | 10.54 | 10.61 | 10.61 | 0.09% | 179,781 |
| Nov 6, 2025 | 10.60 | 10.64 | 10.35 | 10.60 | 10.60 | 2.51% | 287,753 |
| Nov 5, 2025 | 10.42 | 10.50 | 10.34 | 10.34 | 10.34 | -1.15% | 251,587 |
| Nov 4, 2025 | 10.53 | 10.54 | 10.40 | 10.46 | 10.46 | -0.76% | 295,689 |
| Nov 3, 2025 | 10.53 | 10.61 | 10.43 | 10.54 | 10.54 | 0.29% | 365,916 |
| Oct 31, 2025 | 10.50 | 10.64 | 10.45 | 10.51 | 10.51 | 0.19% | 507,848 |
| Oct 30, 2025 | 10.43 | 10.97 | 10.32 | 10.49 | 10.49 | 0.87% | 660,622 |
| Oct 29, 2025 | 10.25 | 10.42 | 10.16 | 10.40 | 10.40 | 1.36% | 397,671 |
| Oct 28, 2025 | 10.36 | 10.45 | 10.26 | 10.26 | 10.26 | -1.25% | 303,787 |
| Oct 27, 2025 | 10.50 | 10.55 | 10.31 | 10.39 | 10.39 | -0.86% | 229,657 |
| Oct 24, 2025 | 10.57 | 10.63 | 10.34 | 10.48 | 10.48 | -1.13% | 438,932 |
| Oct 23, 2025 | 10.65 | 10.70 | 10.57 | 10.60 | 10.60 | -0.66% | 374,333 |
| Oct 22, 2025 | 10.67 | 10.71 | 10.57 | 10.67 | 10.67 | 0.66% | 242,384 |
| Oct 21, 2025 | 10.54 | 10.63 | 10.51 | 10.60 | 10.60 | 0.57% | 383,238 |
| Oct 20, 2025 | 10.50 | 10.62 | 10.45 | 10.54 | 10.54 | -0.47% | 302,411 |
| Oct 17, 2025 | 10.65 | 10.66 | 10.48 | 10.59 | 10.59 | -0.56% | 362,505 |
| Oct 16, 2025 | 10.66 | 10.67 | 10.57 | 10.65 | 10.65 | -0.09% | 238,896 |
| Oct 15, 2025 | 10.70 | 10.78 | 10.60 | 10.66 | 10.66 | -0.56% | 198,464 |
| Oct 14, 2025 | 10.58 | 10.86 | 10.58 | 10.72 | 10.72 | 1.32% | 278,067 |
| Oct 13, 2025 | 10.41 | 10.62 | 10.37 | 10.58 | 10.58 | 1.63% | 242,278 |
| Oct 10, 2025 | 10.26 | 10.50 | 10.26 | 10.41 | 10.41 | 1.46% | 265,966 |