Koskisen Oyj (HEL:KOSKI)
Finland · Delayed Price · Currency is EUR 8.46
-0.06 (-0.70%)
At close: Jul 21, 2026
Koskisen Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 8.76 | 8.76 | 8.74 | 8.74 | 8.74 | -0.46% | 209 |
| Jul 10, 2026 | 8.80 | 8.82 | 8.78 | 8.78 | 8.78 | -0.68% | 1,299 |
| Jul 9, 2026 | 8.80 | 8.84 | 8.80 | 8.84 | 8.84 | - | 113 |
| Jul 8, 2026 | 8.90 | 8.90 | 8.82 | 8.84 | 8.84 | -0.67% | 788 |
| Jul 7, 2026 | 8.94 | 8.98 | 8.90 | 8.90 | 8.90 | -0.45% | 108 |
| Jul 6, 2026 | 8.88 | 8.94 | 8.76 | 8.94 | 8.94 | 0.45% | 662 |
| Jul 3, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 525 |
| Jul 2, 2026 | 9.00 | 9.02 | 8.90 | 8.90 | 8.90 | -1.11% | 132 |
| Jul 1, 2026 | 9.00 | 9.02 | 9.00 | 9.00 | 9.00 | -0.22% | 1,052 |
| Jun 30, 2026 | 9.00 | 9.02 | 9.00 | 9.02 | 9.02 | 0.22% | 287 |
| Jun 29, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -1.10% | 2,902 |
| Jun 26, 2026 | 9.08 | 9.10 | 9.00 | 9.10 | 9.10 | 0.22% | 679 |
| Jun 25, 2026 | 9.14 | 9.14 | 9.00 | 9.08 | 9.08 | 0.89% | 129 |
| Jun 24, 2026 | 9.02 | 9.02 | 9.00 | 9.00 | 9.00 | -0.66% | 1,186 |
| Jun 23, 2026 | 8.86 | 9.10 | 8.86 | 9.06 | 9.06 | 2.03% | 5,506 |
| Jun 22, 2026 | 8.90 | 8.90 | 8.88 | 8.88 | 8.88 | - | 647 |
| Jun 18, 2026 | 8.90 | 8.90 | 8.88 | 8.88 | 8.88 | 0.91% | 158 |
| Jun 17, 2026 | 8.88 | 8.90 | 8.80 | 8.80 | 8.80 | 0.23% | 1,262 |
| Jun 16, 2026 | 8.80 | 8.80 | 8.74 | 8.78 | 8.78 | 0.23% | 620 |
| Jun 15, 2026 | 8.84 | 8.90 | 8.72 | 8.76 | 8.76 | -0.90% | 514 |
| Jun 12, 2026 | 8.90 | 8.94 | 8.84 | 8.84 | 8.84 | -0.67% | 1,055 |
| Jun 11, 2026 | 8.92 | 8.94 | 8.80 | 8.90 | 8.90 | 1.14% | 212 |
| Jun 10, 2026 | 8.76 | 8.92 | 8.76 | 8.80 | 8.80 | 0.46% | 821 |
| Jun 9, 2026 | 8.92 | 8.92 | 8.74 | 8.76 | 8.76 | -1.79% | 590 |
| Jun 8, 2026 | 8.82 | 8.92 | 8.78 | 8.92 | 8.92 | 1.83% | 526 |
| Jun 5, 2026 | 8.80 | 8.80 | 8.76 | 8.76 | 8.76 | 0.23% | 782 |
| Jun 4, 2026 | 8.98 | 9.08 | 8.74 | 8.74 | 8.74 | -2.67% | 227 |
| Jun 3, 2026 | 8.92 | 8.98 | 8.74 | 8.98 | 8.98 | 0.67% | 2,101 |
| Jun 2, 2026 | 8.78 | 8.92 | 8.78 | 8.92 | 8.92 | 1.59% | 1,656 |
| Jun 1, 2026 | 8.90 | 9.00 | 8.78 | 8.78 | 8.78 | -1.35% | 1,975 |
| May 29, 2026 | 8.90 | 9.04 | 8.90 | 8.90 | 8.90 | - | 2,300 |
| May 28, 2026 | 9.02 | 9.02 | 8.90 | 8.90 | 8.90 | -1.33% | 1,029 |
| May 27, 2026 | 9.02 | 9.02 | 9.00 | 9.02 | 9.02 | 0.89% | 662 |
| May 26, 2026 | 9.00 | 9.08 | 8.92 | 8.94 | 8.94 | 0.45% | 1,316 |
| May 25, 2026 | 8.90 | 9.06 | 8.90 | 8.90 | 8.90 | 0.23% | 1,142 |
| May 22, 2026 | 9.14 | 9.16 | 8.88 | 8.88 | 8.88 | -1.55% | 1,125 |
| May 21, 2026 | 8.90 | 9.10 | 8.90 | 9.02 | 9.02 | 0.22% | 481 |
| May 20, 2026 | 9.00 | 9.00 | 8.86 | 9.00 | 9.00 | 1.58% | 2,027 |
| May 19, 2026 | 8.84 | 8.92 | 8.80 | 8.86 | 8.86 | 0.23% | 1,915 |
| May 18, 2026 | 8.78 | 8.98 | 8.78 | 8.84 | 8.84 | 0.45% | 954 |
| May 15, 2026 | 8.92 | 8.94 | 8.72 | 8.80 | 8.80 | -1.57% | 2,593 |
| May 13, 2026 | 9.02 | 9.02 | 8.72 | 8.94 | 8.94 | -0.89% | 1,961 |
| May 12, 2026 | 9.20 | 9.20 | 9.02 | 9.02 | 9.02 | -1.31% | 810 |
| May 11, 2026 | 9.02 | 9.18 | 9.02 | 9.14 | 9.14 | 1.56% | 341 |