Koskisen Oyj (HEL:KOSKI)
Finland · Delayed Price · Currency is EUR 9.00
-0.30 (-3.23%)
At close: Sep 17, 2025
Koskisen Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9.30 | 9.40 | 9.00 | 9.00 | 9.00 | -3.23% | 3,259 |
| Sep 16, 2025 | 9.22 | 9.34 | 9.22 | 9.30 | 9.30 | 1.09% | 1,788 |
| Sep 15, 2025 | 8.90 | 9.20 | 8.90 | 9.20 | 9.20 | 3.37% | 2,619 |
| Sep 12, 2025 | 8.88 | 8.96 | 8.88 | 8.90 | 8.90 | 0.23% | 700 |
| Sep 11, 2025 | 8.88 | 8.88 | 8.78 | 8.88 | 8.88 | - | 199 |
| Sep 10, 2025 | 8.70 | 8.88 | 8.68 | 8.88 | 8.88 | 0.91% | 2,681 |
| Sep 9, 2025 | 8.88 | 8.88 | 8.76 | 8.80 | 8.80 | -0.90% | 194 |
| Sep 8, 2025 | 8.90 | 9.00 | 8.88 | 8.88 | 8.88 | -0.22% | 1,886 |
| Sep 5, 2025 | 8.74 | 8.98 | 8.64 | 8.90 | 8.90 | 1.83% | 2,809 |
| Sep 4, 2025 | 8.84 | 8.84 | 8.72 | 8.74 | 8.74 | -1.35% | 748 |
| Sep 3, 2025 | 8.88 | 8.90 | 8.86 | 8.86 | 8.86 | - | 178 |
| Sep 2, 2025 | 8.98 | 8.98 | 8.86 | 8.86 | 8.86 | -1.34% | 353 |
| Sep 1, 2025 | 8.80 | 9.00 | 8.80 | 8.98 | 8.98 | 2.05% | 219 |
| Aug 29, 2025 | 8.84 | 8.84 | 8.72 | 8.80 | 8.80 | 2.09% | 869 |
| Aug 28, 2025 | 8.88 | 8.88 | 8.58 | 8.62 | 8.62 | -2.71% | 3,222 |
| Aug 27, 2025 | 9.08 | 9.08 | 8.86 | 8.86 | 8.86 | - | 479 |
| Aug 26, 2025 | 9.18 | 9.24 | 8.86 | 8.86 | 8.86 | -5.14% | 1,083 |
| Aug 25, 2025 | 9.32 | 9.34 | 9.22 | 9.34 | 9.34 | 1.30% | 938 |
| Aug 22, 2025 | 9.20 | 9.36 | 9.20 | 9.22 | 9.22 | 0.88% | 864 |
| Aug 21, 2025 | 9.14 | 9.20 | 9.14 | 9.14 | 9.14 | 1.56% | 563 |
| Aug 20, 2025 | 9.08 | 9.08 | 9.00 | 9.00 | 9.00 | - | 734 |
| Aug 19, 2025 | 9.24 | 9.24 | 9.00 | 9.00 | 9.00 | -2.39% | 366 |
| Aug 18, 2025 | 8.94 | 9.22 | 8.94 | 9.22 | 9.22 | 3.36% | 3,330 |
| Aug 15, 2025 | 9.00 | 9.00 | 8.80 | 8.92 | 8.92 | 1.13% | 1,122 |
| Aug 14, 2025 | 8.90 | 9.00 | 8.82 | 8.82 | 8.82 | -0.68% | 1,822 |
| Aug 13, 2025 | 8.78 | 8.98 | 8.60 | 8.88 | 8.88 | 0.91% | 1,757 |
| Aug 12, 2025 | 8.84 | 8.84 | 8.80 | 8.80 | 8.80 | -0.45% | 2,018 |
| Aug 11, 2025 | 8.82 | 8.84 | 8.80 | 8.84 | 8.84 | 0.45% | 2,169 |
| Aug 8, 2025 | 8.66 | 8.80 | 8.58 | 8.80 | 8.80 | 1.38% | 2,807 |
| Aug 7, 2025 | 8.82 | 8.82 | 8.68 | 8.68 | 8.68 | -1.14% | 1,252 |
| Aug 6, 2025 | 8.70 | 8.82 | 8.64 | 8.78 | 8.78 | -0.23% | 1,215 |
| Aug 5, 2025 | 8.62 | 8.80 | 8.46 | 8.80 | 8.80 | 1.85% | 1,696 |
| Aug 4, 2025 | 8.76 | 8.76 | 8.64 | 8.64 | 8.64 | -1.14% | 296 |
| Aug 1, 2025 | 8.70 | 8.78 | 8.70 | 8.74 | 8.74 | 1.63% | 2,718 |
| Jul 31, 2025 | 8.58 | 8.66 | 8.58 | 8.60 | 8.60 | 0.23% | 472 |
| Jul 30, 2025 | 8.82 | 8.82 | 8.54 | 8.58 | 8.58 | -2.94% | 2,726 |
| Jul 29, 2025 | 8.50 | 8.84 | 8.50 | 8.84 | 8.84 | 3.76% | 6,967 |
| Jul 28, 2025 | 8.56 | 8.82 | 8.48 | 8.52 | 8.52 | -0.70% | 935 |
| Jul 25, 2025 | 8.60 | 8.62 | 8.40 | 8.58 | 8.58 | 0.94% | 1,351 |
| Jul 24, 2025 | 8.88 | 8.92 | 8.50 | 8.50 | 8.50 | -3.85% | 1,140 |
| Jul 23, 2025 | 8.80 | 8.90 | 8.80 | 8.84 | 8.84 | 0.45% | 2,157 |
| Jul 22, 2025 | 8.72 | 8.84 | 8.72 | 8.80 | 8.80 | 3.04% | 337 |
| Jul 21, 2025 | 8.50 | 8.72 | 8.44 | 8.54 | 8.54 | -0.93% | 478 |
| Jul 18, 2025 | 8.52 | 8.62 | 8.52 | 8.62 | 8.62 | 1.41% | 553 |
| Jul 17, 2025 | 8.70 | 8.70 | 8.50 | 8.50 | 8.50 | -2.52% | 706 |
| Jul 16, 2025 | 8.74 | 8.76 | 8.70 | 8.72 | 8.72 | -0.91% | 285 |
| Jul 15, 2025 | 8.84 | 8.84 | 8.74 | 8.80 | 8.80 | -0.45% | 600 |
| Jul 14, 2025 | 8.88 | 8.90 | 8.74 | 8.84 | 8.84 | -0.45% | 624 |
| Jul 11, 2025 | 8.78 | 8.90 | 8.76 | 8.88 | 8.88 | 1.37% | 738 |
| Jul 10, 2025 | 9.00 | 9.00 | 8.76 | 8.76 | 8.76 | -1.35% | 2,339 |