Koskisen Oyj (HEL:KOSKI)
Finland · Delayed Price · Currency is EUR 8.74
-0.34 (-3.74%)
At close: Feb 6, 2026
Koskisen Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 9.40 | 9.40 | 9.00 | 9.18 | 9.18 | -2.34% | 1,055 |
| Jan 8, 2026 | 9.38 | 9.42 | 9.38 | 9.40 | 9.40 | 1.08% | 1,770 |
| Jan 7, 2026 | 9.12 | 9.30 | 9.12 | 9.30 | 9.30 | 2.20% | 1,449 |
| Jan 5, 2026 | 9.12 | 9.14 | 9.10 | 9.10 | 9.10 | - | 320 |
| Jan 2, 2026 | 9.14 | 9.14 | 9.10 | 9.10 | 9.10 | - | 2,206 |
| Dec 30, 2025 | 8.90 | 9.14 | 8.90 | 9.10 | 9.10 | 2.25% | 1,634 |
| Dec 29, 2025 | 8.88 | 9.00 | 8.86 | 8.90 | 8.90 | 0.68% | 1,219 |
| Dec 23, 2025 | 9.00 | 9.10 | 8.84 | 8.84 | 8.84 | -1.78% | 821 |
| Dec 22, 2025 | 8.82 | 9.00 | 8.64 | 9.00 | 9.00 | 2.04% | 1,328 |
| Dec 19, 2025 | 8.86 | 8.88 | 8.82 | 8.82 | 8.82 | - | 1,173 |
| Dec 18, 2025 | 9.00 | 9.00 | 8.82 | 8.82 | 8.82 | -2.22% | 262 |
| Dec 17, 2025 | 9.18 | 9.18 | 9.02 | 9.02 | 9.02 | -1.74% | 399 |
| Dec 16, 2025 | 8.90 | 9.20 | 8.80 | 9.18 | 9.18 | 3.38% | 1,047 |
| Dec 15, 2025 | 9.00 | 9.00 | 8.82 | 8.88 | 8.88 | -0.22% | 889 |
| Dec 12, 2025 | 8.90 | 9.00 | 8.90 | 8.90 | 8.90 | - | 474 |
| Dec 11, 2025 | 8.88 | 8.90 | 8.88 | 8.90 | 8.90 | 0.23% | 825 |
| Dec 10, 2025 | 8.90 | 8.90 | 8.80 | 8.88 | 8.88 | -0.22% | 966 |
| Dec 9, 2025 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | - | 1,262 |
| Dec 8, 2025 | 8.84 | 9.00 | 8.84 | 8.90 | 8.90 | 0.68% | 2,544 |
| Dec 5, 2025 | 8.80 | 8.86 | 8.70 | 8.84 | 8.84 | 0.45% | 973 |
| Dec 4, 2025 | 8.70 | 8.80 | 8.68 | 8.80 | 8.80 | 0.92% | 1,406 |
| Dec 3, 2025 | 8.48 | 8.74 | 8.48 | 8.72 | 8.72 | 2.83% | 2,590 |
| Dec 2, 2025 | 8.30 | 8.50 | 8.30 | 8.48 | 8.48 | 1.19% | 225 |
| Dec 1, 2025 | 8.38 | 8.42 | 8.32 | 8.38 | 8.38 | - | 1,280 |
| Nov 28, 2025 | 8.52 | 8.54 | 8.22 | 8.38 | 8.38 | -1.41% | 5,796 |
| Nov 27, 2025 | 8.72 | 8.76 | 8.40 | 8.50 | 8.50 | -1.16% | 4,474 |
| Nov 26, 2025 | 8.60 | 8.76 | 8.52 | 8.60 | 8.60 | 1.65% | 4,843 |
| Nov 25, 2025 | 8.58 | 8.68 | 8.46 | 8.46 | 8.46 | -1.86% | 1,772 |
| Nov 24, 2025 | 8.68 | 8.68 | 8.56 | 8.62 | 8.62 | -0.69% | 370 |
| Nov 21, 2025 | 8.68 | 8.80 | 8.52 | 8.68 | 8.68 | 0.70% | 2,806 |