Koskisen Oyj (HEL:KOSKI)
Finland · Delayed Price · Currency is EUR 8.76
+0.06 (0.69%)
At close: Mar 20, 2026
Koskisen Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.70 | 8.78 | 8.58 | 8.76 | 8.76 | 0.69% | 3,951 |
| Mar 19, 2026 | 8.82 | 8.84 | 8.70 | 8.70 | 8.70 | -3.55% | 2,274 |
| Mar 18, 2026 | 9.14 | 9.14 | 9.02 | 9.02 | 9.02 | - | 934 |
| Mar 17, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 229 |
| Mar 16, 2026 | 8.98 | 9.02 | 8.98 | 9.02 | 9.02 | 0.45% | 343 |
| Mar 13, 2026 | 8.80 | 9.00 | 8.80 | 8.98 | 8.98 | 2.05% | 1,104 |
| Mar 12, 2026 | 8.94 | 9.00 | 8.80 | 8.80 | 8.80 | -1.57% | 18,267 |
| Mar 11, 2026 | 8.98 | 9.08 | 8.84 | 8.94 | 8.94 | -0.67% | 1,243 |
| Mar 10, 2026 | 8.82 | 9.24 | 8.82 | 9.00 | 9.00 | 2.04% | 1,246 |
| Mar 9, 2026 | 8.96 | 8.96 | 8.82 | 8.82 | 8.82 | -1.56% | 904 |
| Mar 6, 2026 | 9.00 | 9.32 | 8.82 | 8.96 | 8.96 | 0.67% | 3,998 |
| Mar 5, 2026 | 9.16 | 9.18 | 8.88 | 8.90 | 8.90 | -6.12% | 2,436 |
| Mar 4, 2026 | 9.02 | 9.48 | 9.00 | 9.48 | 9.48 | 4.18% | 1,321 |
| Mar 3, 2026 | 9.16 | 9.16 | 9.08 | 9.10 | 9.10 | -0.66% | 1,739 |
| Mar 2, 2026 | 8.96 | 9.26 | 8.60 | 9.16 | 9.16 | 2.23% | 5,037 |
| Feb 27, 2026 | 8.96 | 8.96 | 8.94 | 8.96 | 8.96 | 0.22% | 685 |
| Feb 26, 2026 | 9.00 | 9.00 | 8.84 | 8.94 | 8.94 | 1.36% | 172 |
| Feb 25, 2026 | 9.02 | 9.02 | 8.80 | 8.82 | 8.82 | -2.00% | 1,979 |
| Feb 24, 2026 | 8.94 | 9.00 | 8.90 | 9.00 | 9.00 | 0.67% | 630 |
| Feb 23, 2026 | 8.98 | 8.98 | 8.64 | 8.94 | 8.94 | -0.67% | 700 |
| Feb 20, 2026 | 8.88 | 9.04 | 8.88 | 9.00 | 9.00 | 1.35% | 1,209 |
| Feb 19, 2026 | 8.94 | 8.96 | 8.88 | 8.88 | 8.88 | -1.99% | 586 |
| Feb 18, 2026 | 9.04 | 9.06 | 8.92 | 9.06 | 9.06 | 1.80% | 942 |
| Feb 17, 2026 | 8.80 | 9.04 | 8.76 | 8.90 | 8.90 | 1.14% | 415 |
| Feb 16, 2026 | 9.04 | 9.04 | 8.80 | 8.80 | 8.80 | -2.65% | 551 |
| Feb 13, 2026 | 9.02 | 9.22 | 8.82 | 9.04 | 9.04 | 0.44% | 5,864 |
| Feb 12, 2026 | 8.96 | 9.00 | 8.76 | 9.00 | 9.00 | 0.22% | 4,476 |
| Feb 11, 2026 | 8.96 | 9.00 | 8.94 | 8.98 | 8.98 | 0.67% | 5,355 |
| Feb 10, 2026 | 8.72 | 8.96 | 8.72 | 8.92 | 8.92 | 2.29% | 5,633 |
| Feb 9, 2026 | 8.76 | 8.80 | 8.62 | 8.72 | 8.72 | -0.23% | 830,507 |
| Feb 6, 2026 | 9.08 | 9.08 | 8.58 | 8.74 | 8.74 | -3.74% | 6,201 |
| Feb 5, 2026 | 9.18 | 9.20 | 9.00 | 9.08 | 9.08 | -0.44% | 1,688 |
| Feb 4, 2026 | 9.14 | 9.20 | 9.12 | 9.12 | 9.12 | - | 3,115 |
| Feb 3, 2026 | 9.32 | 9.32 | 9.08 | 9.12 | 9.12 | -0.44% | 296 |
| Feb 2, 2026 | 9.00 | 9.34 | 9.00 | 9.16 | 9.16 | 1.10% | 876 |
| Jan 30, 2026 | 9.12 | 9.12 | 8.96 | 9.06 | 9.06 | -0.44% | 1,193 |
| Jan 29, 2026 | 9.36 | 9.36 | 9.10 | 9.10 | 9.10 | -1.09% | 2,480 |
| Jan 28, 2026 | 9.56 | 9.58 | 9.20 | 9.20 | 9.20 | -2.95% | 356 |
| Jan 27, 2026 | 9.56 | 9.58 | 9.24 | 9.48 | 9.48 | 0.85% | 423 |
| Jan 26, 2026 | 9.48 | 9.58 | 9.32 | 9.40 | 9.40 | -1.05% | 2,222 |
| Jan 23, 2026 | 9.50 | 9.50 | 9.48 | 9.50 | 9.50 | - | 1,316 |
| Jan 22, 2026 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | 0.42% | 909 |
| Jan 21, 2026 | 9.44 | 9.46 | 9.40 | 9.46 | 9.46 | 0.64% | 723 |
| Jan 20, 2026 | 9.46 | 9.46 | 9.34 | 9.40 | 9.40 | -0.63% | 635 |
| Jan 19, 2026 | 9.32 | 9.46 | 9.32 | 9.46 | 9.46 | 1.50% | 1,010 |
| Jan 16, 2026 | 9.52 | 9.54 | 9.32 | 9.32 | 9.32 | -1.89% | 1,445 |
| Jan 15, 2026 | 9.34 | 9.50 | 9.34 | 9.50 | 9.50 | 0.85% | 275 |
| Jan 14, 2026 | 9.36 | 9.42 | 9.20 | 9.42 | 9.42 | 0.21% | 2,352 |
| Jan 13, 2026 | 9.26 | 9.40 | 9.26 | 9.40 | 9.40 | 1.95% | 244 |
| Jan 12, 2026 | 9.18 | 9.40 | 9.18 | 9.22 | 9.22 | 0.44% | 637 |