Koskisen Oyj (HEL:KOSKI)
Finland · Delayed Price · Currency is EUR 7.98
-0.08 (-0.99%)
At close: Oct 9, 2026
Koskisen Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 7.98 | 8.10 | 7.96 | 8.08 | 8.08 | 1.25% | 637 |
| Oct 9, 2026 | 8.00 | 8.04 | 7.98 | 7.98 | 7.98 | -0.99% | 2,558 |
| Oct 8, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | 283 |
| Oct 7, 2026 | 8.12 | 8.12 | 8.06 | 8.06 | 8.06 | -1.23% | 285 |
| Oct 6, 2026 | 8.12 | 8.16 | 8.06 | 8.16 | 8.16 | 0.49% | 1,543 |
| Oct 5, 2026 | 8.18 | 8.20 | 8.12 | 8.12 | 8.12 | -1.22% | 1,163 |
| Oct 2, 2026 | 8.34 | 8.38 | 8.22 | 8.22 | 8.22 | -1.20% | 518 |
| Oct 1, 2026 | 8.30 | 8.36 | 8.30 | 8.32 | 8.32 | 0.24% | 314 |
| Sep 30, 2026 | 8.38 | 8.38 | 8.28 | 8.30 | 8.30 | 0.48% | 150,205 |
| Sep 29, 2026 | 8.40 | 8.40 | 8.26 | 8.26 | 8.26 | -1.67% | 568 |
| Sep 28, 2026 | 8.30 | 8.40 | 8.22 | 8.40 | 8.40 | 1.20% | 576 |
| Sep 25, 2026 | 8.36 | 8.36 | 8.28 | 8.30 | 8.30 | 0.24% | 988 |
| Sep 24, 2026 | 8.30 | 8.30 | 8.28 | 8.28 | 8.28 | -0.24% | 751 |
| Sep 23, 2026 | 8.38 | 8.38 | 8.30 | 8.30 | 8.30 | -0.24% | 129 |
| Sep 22, 2026 | 8.32 | 8.32 | 8.30 | 8.32 | 8.32 | 0.24% | 677 |
| 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 |