Kojamo Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	9.80	9.81	9.66	9.72	-	-0.87%	108,199
Feb 24, 2026	9.83	9.90	9.69	9.80	9.80	0.67%	418,347
Feb 23, 2026	9.83	9.85	9.69	9.74	9.74	-0.97%	323,695
Feb 20, 2026	9.80	10.00	9.75	9.83	9.83	0.61%	416,060
Feb 19, 2026	9.63	9.79	9.61	9.77	9.77	1.51%	310,998
Feb 18, 2026	9.82	9.83	9.57	9.63	9.63	-1.99%	797,737
Feb 17, 2026	9.53	9.82	9.47	9.82	9.82	3.10%	524,002
Feb 16, 2026	9.90	9.91	9.50	9.53	9.53	-3.74%	470,020
Feb 13, 2026	9.90	9.91	9.71	9.90	9.90	0.20%	454,122
Feb 12, 2026	9.86	9.99	9.56	9.88	9.88	0.41%	561,780
Feb 11, 2026	9.80	9.97	9.30	9.84	9.84	3.20%	1,399,358
Feb 10, 2026	9.51	9.57	9.45	9.53	9.53	0.53%	923,710
Feb 9, 2026	9.55	9.58	9.41	9.48	9.48	-0.73%	363,402
Feb 6, 2026	9.58	9.58	9.43	9.55	9.55	-0.37%	322,575
Feb 5, 2026	9.57	9.70	9.45	9.59	9.59	0.10%	371,281
Feb 4, 2026	9.45	9.68	9.40	9.58	9.58	1.27%	519,325
Feb 3, 2026	9.55	9.55	9.41	9.46	9.46	-0.99%	596,842
Feb 2, 2026	9.54	9.65	9.50	9.55	9.55	0.21%	354,998
Jan 30, 2026	9.77	9.77	9.50	9.53	9.53	-3.54%	642,375
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