Koskisen Oyj (HEL:KOSKI)
Finland · Delayed Price · Currency is EUR 8.30
0.00 (0.00%)
At close: Sep 21, 2026
Koskisen Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | - | 349 |
| Sep 18, 2026 | 8.46 | 8.46 | 8.30 | 8.30 | 8.30 | -1.19% | 741 |
| Sep 17, 2026 | 8.42 | 8.50 | 8.36 | 8.40 | 8.40 | - | 1,686 |
| Sep 16, 2026 | 8.56 | 8.56 | 8.34 | 8.40 | 8.40 | -1.18% | 2,305 |
| Sep 15, 2026 | 8.26 | 8.50 | 8.20 | 8.50 | 8.50 | 1.67% | 1,320 |
| Sep 14, 2026 | 8.44 | 8.44 | 8.28 | 8.36 | 8.36 | -0.95% | 1,462 |
| Sep 11, 2026 | 8.44 | 8.50 | 8.40 | 8.44 | 8.44 | - | 7,486 |
| Sep 10, 2026 | 8.48 | 8.52 | 8.40 | 8.44 | 8.44 | -0.47% | 1,806 |
| Sep 9, 2026 | 8.58 | 8.58 | 8.42 | 8.48 | 8.48 | -1.17% | 1,180 |
| Sep 8, 2026 | 8.66 | 8.66 | 8.56 | 8.58 | 8.58 | - | 520 |
| Sep 7, 2026 | 8.68 | 8.68 | 8.42 | 8.58 | 8.58 | -1.38% | 870 |
| Sep 4, 2026 | 8.70 | 8.72 | 8.70 | 8.70 | 8.70 | - | 1,366 |
| Sep 3, 2026 | 8.70 | 8.70 | 8.60 | 8.70 | 8.70 | 0.23% | 5,759 |
| Sep 2, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | 20 |
| Sep 1, 2026 | 8.90 | 8.90 | 8.48 | 8.68 | 8.68 | 0.23% | 291 |
| Aug 31, 2026 | 8.64 | 8.66 | 8.44 | 8.66 | 8.66 | - | 4,029 |
| Aug 28, 2026 | 8.70 | 8.70 | 8.58 | 8.66 | 8.66 | -0.46% | 2,758 |
| Aug 27, 2026 | 8.70 | 8.90 | 8.70 | 8.70 | 8.70 | - | 2,119 |
| Aug 26, 2026 | 8.80 | 8.82 | 8.70 | 8.70 | 8.70 | -0.68% | 1,138 |
| Aug 25, 2026 | 8.74 | 8.76 | 8.58 | 8.76 | 8.76 | -0.23% | 6,313 |
| Aug 24, 2026 | 8.62 | 8.80 | 8.58 | 8.78 | 8.78 | 1.86% | 1,106 |
| Aug 21, 2026 | 8.64 | 8.64 | 8.52 | 8.62 | 8.62 | -0.69% | 600 |
| Aug 20, 2026 | 8.50 | 8.68 | 8.50 | 8.68 | 8.68 | 2.12% | 182 |
| Aug 19, 2026 | 8.52 | 8.68 | 8.50 | 8.50 | 8.50 | -0.23% | 1,476 |
| Aug 18, 2026 | 8.52 | 8.54 | 8.52 | 8.52 | 8.52 | - | 58 |
| Aug 17, 2026 | 8.62 | 8.72 | 8.52 | 8.52 | 8.52 | -1.16% | 415 |
| Aug 14, 2026 | 8.60 | 8.72 | 8.60 | 8.62 | 8.62 | 0.70% | 1,148 |
| Aug 13, 2026 | 8.70 | 8.70 | 8.42 | 8.56 | 8.56 | 0.71% | 2,901 |
| Aug 12, 2026 | 8.44 | 8.60 | 8.44 | 8.50 | 8.50 | 0.95% | 2,998 |
| Aug 11, 2026 | 8.46 | 8.50 | 8.42 | 8.42 | 8.42 | -0.24% | 784 |
| Aug 10, 2026 | 8.44 | 8.70 | 8.40 | 8.44 | 8.44 | -2.76% | 1,429 |
| Aug 7, 2026 | 8.72 | 8.72 | 8.68 | 8.68 | 8.68 | -0.23% | 38 |
| Aug 6, 2026 | 8.32 | 8.70 | 8.30 | 8.70 | 8.70 | 3.57% | 1,062 |
| Aug 5, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.71% | 543 |
| Aug 4, 2026 | 8.34 | 8.48 | 8.34 | 8.46 | 8.46 | 1.93% | 215 |
| Aug 3, 2026 | 8.70 | 8.72 | 8.30 | 8.30 | 8.30 | -4.60% | 3,946 |
| Jul 31, 2026 | 8.30 | 8.80 | 8.30 | 8.70 | 8.70 | 4.07% | 3,934 |
| Jul 30, 2026 | 8.48 | 8.48 | 8.30 | 8.36 | 8.36 | -0.71% | 4,322 |
| Jul 29, 2026 | 8.26 | 8.46 | 8.26 | 8.42 | 8.42 | 1.45% | 1,661 |
| Jul 28, 2026 | 8.44 | 8.44 | 8.24 | 8.30 | 8.30 | -0.95% | 947 |
| Jul 27, 2026 | 8.34 | 8.40 | 8.34 | 8.38 | 8.38 | -0.71% | 1,008 |
| Jul 24, 2026 | 8.26 | 8.44 | 8.18 | 8.44 | 8.44 | -0.94% | 2,605 |
| Jul 23, 2026 | 8.48 | 8.68 | 8.42 | 8.52 | 8.52 | 0.47% | 1,812 |
| Jul 22, 2026 | 8.46 | 8.50 | 8.40 | 8.48 | 8.48 | 0.24% | 439 |
| Jul 21, 2026 | 8.68 | 8.68 | 8.46 | 8.46 | 8.46 | -0.70% | 731 |
| Jul 20, 2026 | 8.56 | 8.68 | 8.46 | 8.52 | 8.52 | -1.62% | 4,245 |
| Jul 17, 2026 | 8.50 | 8.68 | 8.50 | 8.66 | 8.66 | 1.88% | 346 |
| Jul 16, 2026 | 8.58 | 8.68 | 8.50 | 8.50 | 8.50 | -0.93% | 1,841 |
| Jul 15, 2026 | 8.72 | 8.72 | 8.56 | 8.58 | 8.58 | 0.23% | 387 |
| Jul 14, 2026 | 8.74 | 8.74 | 8.56 | 8.56 | 8.56 | -2.06% | 1,297 |