Koskisen Oyj (HEL:KOSKI)
Finland · Delayed Price · Currency is EUR 9.32
-0.18 (-1.89%)
At close: Jan 16, 2026
Koskisen Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 8.80 | 8.80 | 8.62 | 8.62 | 8.62 | -1.82% | 1,769 |
| Nov 19, 2025 | 8.70 | 8.78 | 8.70 | 8.78 | 8.78 | -0.23% | 230 |
| Nov 18, 2025 | 9.00 | 9.00 | 8.70 | 8.80 | 8.80 | -2.22% | 547 |
| Nov 17, 2025 | 9.00 | 9.08 | 8.92 | 9.00 | 9.00 | -0.88% | 742 |
| Nov 14, 2025 | 9.22 | 9.22 | 8.86 | 9.08 | 9.08 | -3.40% | 2,281 |
| Nov 13, 2025 | 9.16 | 9.40 | 9.16 | 9.40 | 9.40 | 1.73% | 4,719 |
| Nov 12, 2025 | 9.00 | 9.24 | 9.00 | 9.24 | 9.24 | 2.67% | 696 |
| Nov 11, 2025 | 9.10 | 9.14 | 8.90 | 9.00 | 9.00 | -1.10% | 1,737 |
| Nov 10, 2025 | 9.28 | 9.28 | 9.10 | 9.10 | 9.10 | -1.94% | 798 |
| Nov 7, 2025 | 9.46 | 9.52 | 9.28 | 9.28 | 9.28 | -1.69% | 3,404 |
| Nov 6, 2025 | 9.30 | 9.44 | 9.26 | 9.44 | 9.44 | 3.28% | 476 |
| Nov 5, 2025 | 9.16 | 9.56 | 9.14 | 9.14 | 9.14 | 0.22% | 2,355 |
| Nov 4, 2025 | 9.06 | 9.12 | 9.06 | 9.12 | 9.12 | 0.88% | 3,583 |
| Nov 3, 2025 | 8.52 | 9.06 | 8.52 | 9.04 | 9.04 | 6.10% | 4,044 |
| Oct 31, 2025 | 8.70 | 8.70 | 8.50 | 8.52 | 8.52 | -2.74% | 9,817 |