Koskisen Oyj (HEL:KOSKI)
Finland · Delayed Price · Currency is EUR 9.02
+0.02 (0.22%)
At close: May 21, 2026
Koskisen Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 9.18 | 9.20 | 9.00 | 9.00 | 9.00 | -1.10% | 378 |
| May 7, 2026 | 9.42 | 9.42 | 9.04 | 9.10 | 9.10 | -1.94% | 334 |
| May 6, 2026 | 9.26 | 9.42 | 9.16 | 9.28 | 9.28 | 0.22% | 337 |
| May 5, 2026 | 9.46 | 9.46 | 9.26 | 9.26 | 9.26 | -1.91% | 205 |
| May 4, 2026 | 9.00 | 9.66 | 9.00 | 9.44 | 9.44 | 4.89% | 10,302 |
| Apr 30, 2026 | 9.08 | 9.08 | 8.78 | 9.00 | 9.00 | -0.44% | 2,118 |
| Apr 29, 2026 | 9.00 | 9.20 | 9.00 | 9.04 | 9.04 | 0.44% | 2,354 |
| Apr 28, 2026 | 9.02 | 9.04 | 8.96 | 9.00 | 9.00 | -0.22% | 552 |
| Apr 27, 2026 | 9.24 | 9.24 | 9.02 | 9.02 | 9.02 | -3.01% | 1,553 |
| Apr 24, 2026 | 9.78 | 9.78 | 9.02 | 9.30 | 9.30 | -4.91% | 3,229 |
| Apr 23, 2026 | 9.48 | 9.80 | 9.48 | 9.78 | 9.64 | 3.82% | 1,275 |
| Apr 22, 2026 | 9.88 | 9.88 | 9.42 | 9.42 | 9.29 | -4.66% | 1,329 |
| Apr 21, 2026 | 9.88 | 9.90 | 9.76 | 9.88 | 9.74 | 1.23% | 1,653 |
| Apr 20, 2026 | 9.66 | 9.88 | 9.66 | 9.76 | 9.62 | 1.67% | 1,123 |
| Apr 17, 2026 | 9.60 | 9.76 | 9.60 | 9.60 | 9.46 | 0.21% | 810 |
| Apr 16, 2026 | 9.56 | 9.58 | 9.54 | 9.58 | 9.44 | 0.42% | 287 |
| Apr 15, 2026 | 9.96 | 9.96 | 9.54 | 9.54 | 9.40 | -3.64% | 1,360 |
| Apr 14, 2026 | 9.50 | 10.00 | 9.50 | 9.90 | 9.76 | 2.06% | 5,782 |
| Apr 13, 2026 | 9.44 | 9.70 | 9.28 | 9.70 | 9.56 | 3.19% | 4,010 |
| Apr 10, 2026 | 9.36 | 9.40 | 9.36 | 9.40 | 9.27 | 0.86% | 222 |
| Apr 9, 2026 | 9.34 | 9.34 | 9.22 | 9.32 | 9.19 | 1.30% | 486 |
| Apr 8, 2026 | 9.46 | 9.50 | 9.20 | 9.20 | 9.07 | -2.54% | 1,942 |
| Apr 7, 2026 | 9.46 | 9.46 | 9.42 | 9.44 | 9.30 | 0.21% | 3,897 |
| Apr 2, 2026 | 9.36 | 9.46 | 9.20 | 9.42 | 9.29 | 0.64% | 2,416 |
| Apr 1, 2026 | 9.38 | 9.46 | 9.36 | 9.36 | 9.23 | 0.21% | 4,286 |
| Mar 31, 2026 | 9.30 | 9.40 | 9.30 | 9.34 | 9.21 | 0.86% | 2,592 |
| Mar 30, 2026 | 9.00 | 9.38 | 9.00 | 9.26 | 9.13 | 4.99% | 2,521 |
| Mar 27, 2026 | 8.82 | 8.98 | 8.54 | 8.82 | 8.69 | 0.23% | 2,060 |
| Mar 26, 2026 | 8.76 | 9.48 | 8.74 | 8.80 | 8.67 | 3.29% | 4,368 |
| Mar 25, 2026 | 8.68 | 8.70 | 8.52 | 8.52 | 8.40 | -1.16% | 1,006 |
| Mar 24, 2026 | 8.74 | 8.74 | 8.62 | 8.62 | 8.50 | -1.60% | 318 |
| Mar 23, 2026 | 8.74 | 8.76 | 8.60 | 8.76 | 8.63 | - | 1,929 |
| Mar 20, 2026 | 8.70 | 8.78 | 8.58 | 8.76 | 8.63 | 0.69% | 3,951 |
| Mar 19, 2026 | 8.82 | 8.84 | 8.70 | 8.70 | 8.58 | -3.55% | 2,274 |
| Mar 18, 2026 | 9.14 | 9.14 | 9.02 | 9.02 | 8.89 | - | 934 |
| Mar 17, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.89 | - | 229 |
| Mar 16, 2026 | 8.98 | 9.02 | 8.98 | 9.02 | 8.89 | 0.45% | 343 |
| Mar 13, 2026 | 8.80 | 9.00 | 8.80 | 8.98 | 8.85 | 2.05% | 1,104 |
| Mar 12, 2026 | 8.94 | 9.00 | 8.80 | 8.80 | 8.67 | -1.57% | 18,267 |
| Mar 11, 2026 | 8.98 | 9.08 | 8.84 | 8.94 | 8.81 | -0.67% | 1,243 |
| Mar 10, 2026 | 8.82 | 9.24 | 8.82 | 9.00 | 8.87 | 2.04% | 1,246 |
| Mar 9, 2026 | 8.96 | 8.96 | 8.82 | 8.82 | 8.69 | -1.56% | 904 |