Koskisen Oyj (HEL:KOSKI)
Finland · Delayed Price · Currency is EUR 8.60
+0.02 (0.23%)
At close: Jul 31, 2025
Koskisen Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 9.00 | 9.00 | 8.82 | 8.88 | 8.88 | -1.33% | 2,104 |
| Jul 8, 2025 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 2.27% | 6,355 |
| Jul 7, 2025 | 8.88 | 8.88 | 8.80 | 8.80 | 8.80 | -0.90% | 461 |
| Jul 4, 2025 | 8.90 | 8.90 | 8.88 | 8.88 | 8.88 | 1.14% | 444 |
| Jul 3, 2025 | 8.88 | 8.90 | 8.78 | 8.78 | 8.78 | -1.13% | 4,014 |
| Jul 2, 2025 | 8.86 | 8.88 | 8.80 | 8.88 | 8.88 | -0.22% | 445 |
| Jul 1, 2025 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 1.14% | 575 |
| Jun 30, 2025 | 8.72 | 8.84 | 8.72 | 8.80 | 8.80 | 0.92% | 626 |
| Jun 27, 2025 | 8.88 | 8.88 | 8.72 | 8.72 | 8.72 | -1.58% | 529 |
| Jun 26, 2025 | 8.86 | 8.88 | 8.80 | 8.86 | 8.86 | 0.23% | 3,253 |
| Jun 25, 2025 | 8.80 | 8.86 | 8.74 | 8.84 | 8.84 | - | 2,581 |
| Jun 24, 2025 | 8.80 | 9.00 | 8.80 | 8.84 | 8.84 | 1.14% | 1,652 |
| Jun 23, 2025 | 8.80 | 8.84 | 8.72 | 8.74 | 8.74 | -0.68% | 1,827 |
| Jun 19, 2025 | 8.72 | 8.80 | 8.70 | 8.80 | 8.80 | 0.23% | 785 |
| Jun 18, 2025 | 8.60 | 8.86 | 8.60 | 8.78 | 8.78 | 2.33% | 1,848 |
| Jun 17, 2025 | 8.40 | 8.60 | 8.40 | 8.58 | 8.58 | 2.14% | 1,465 |
| Jun 16, 2025 | 8.38 | 8.48 | 8.38 | 8.40 | 8.40 | 0.24% | 2,035 |
| Jun 13, 2025 | 8.38 | 8.48 | 8.38 | 8.38 | 8.38 | - | 2,447 |
| Jun 12, 2025 | 8.40 | 8.40 | 8.32 | 8.38 | 8.38 | -0.24% | 1,231 |
| Jun 11, 2025 | 8.38 | 8.40 | 8.28 | 8.40 | 8.40 | 0.24% | 4,965 |
| Jun 10, 2025 | 8.26 | 8.38 | 8.26 | 8.38 | 8.38 | 4.75% | 9,538 |
| Jun 9, 2025 | 8.20 | 8.20 | 7.74 | 8.00 | 8.00 | -2.44% | 136,269 |
| Jun 6, 2025 | 8.04 | 8.20 | 8.04 | 8.20 | 8.20 | 1.99% | 216 |
| Jun 5, 2025 | 7.98 | 8.04 | 7.92 | 8.04 | 8.04 | 0.75% | 1,614 |
| Jun 4, 2025 | 8.14 | 8.14 | 7.98 | 7.98 | 7.98 | -0.50% | 718 |
| Jun 3, 2025 | 8.00 | 8.04 | 8.00 | 8.02 | 8.02 | -0.25% | 278 |
| Jun 2, 2025 | 8.08 | 8.08 | 8.02 | 8.04 | 8.04 | -0.74% | 547 |
| May 30, 2025 | 8.10 | 8.10 | 8.02 | 8.10 | 8.10 | - | 755 |
| May 28, 2025 | 8.10 | 8.10 | 8.00 | 8.10 | 8.10 | - | 495 |
| May 27, 2025 | 7.96 | 8.10 | 7.96 | 8.10 | 8.10 | 2.53% | 2,355 |
| May 26, 2025 | 7.96 | 7.96 | 7.90 | 7.90 | 7.90 | -0.50% | 500 |
| May 23, 2025 | 8.16 | 8.16 | 7.94 | 7.94 | 7.94 | -3.17% | 1,943 |
| May 22, 2025 | 8.22 | 8.24 | 8.20 | 8.20 | 8.20 | -1.20% | 3,968 |
| May 21, 2025 | 7.98 | 8.36 | 7.98 | 8.30 | 8.30 | 4.53% | 2,857 |