KPY osk (HEL:KPYOSK)
Finland · Delayed Price · Currency is EUR 3.660
-0.080 (-2.14%)
At close: Sep 4, 2026
KPY osk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.68 | 3.74 | 3.61 | 3.66 | 3.66 | -2.14% | 13,973 |
| Sep 3, 2026 | 3.80 | 3.80 | 3.66 | 3.74 | 3.74 | -0.53% | 2,266 |
| Sep 2, 2026 | 3.75 | 3.76 | 3.65 | 3.76 | 3.76 | 0.27% | 38,327 |
| Sep 1, 2026 | 3.67 | 3.75 | 3.65 | 3.75 | 3.75 | 2.18% | 5,737 |
| Aug 31, 2026 | 3.61 | 3.68 | 3.58 | 3.67 | 3.67 | 1.66% | 52,823 |
| Aug 28, 2026 | 3.64 | 3.64 | 3.55 | 3.61 | 3.61 | -0.82% | 26,434 |
| Aug 27, 2026 | 3.80 | 3.80 | 3.59 | 3.64 | 3.64 | -5.70% | 51,382 |
| Aug 26, 2026 | 3.83 | 3.89 | 3.83 | 3.86 | 3.86 | - | 7,280 |
| Aug 25, 2026 | 3.84 | 3.89 | 3.81 | 3.86 | 3.86 | -0.77% | 6,292 |
| Aug 24, 2026 | 3.88 | 3.89 | 3.84 | 3.89 | 3.89 | 0.26% | 7,556 |
| Aug 21, 2026 | 3.90 | 3.94 | 3.84 | 3.88 | 3.88 | -0.51% | 4,813 |
| Aug 20, 2026 | 3.86 | 3.92 | 3.85 | 3.90 | 3.90 | - | 8,383 |
| Aug 19, 2026 | 3.87 | 3.90 | 3.84 | 3.90 | 3.90 | 0.78% | 7,544 |
| Aug 18, 2026 | 3.92 | 3.92 | 3.87 | 3.87 | 3.87 | -1.28% | 4,756 |
| Aug 17, 2026 | 3.90 | 3.93 | 3.90 | 3.92 | 3.92 | -0.25% | 3,177 |
| Aug 14, 2026 | 3.98 | 3.98 | 3.91 | 3.93 | 3.93 | -0.76% | 2,543 |
| Aug 13, 2026 | 3.95 | 3.98 | 3.91 | 3.96 | 3.96 | 0.25% | 4,332 |
| Aug 12, 2026 | 3.95 | 3.98 | 3.90 | 3.95 | 3.95 | -0.75% | 4,665 |
| Aug 11, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | - | 4,312 |
| Aug 10, 2026 | 3.93 | 3.98 | 3.93 | 3.98 | 3.98 | 0.51% | 3,801 |
| Aug 7, 2026 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | - | 3,999 |
| Aug 6, 2026 | 3.95 | 4.00 | 3.93 | 3.96 | 3.96 | 0.76% | 4,286 |
| Aug 5, 2026 | 3.95 | 3.95 | 3.93 | 3.93 | 3.93 | -0.51% | 4,194 |
| Aug 4, 2026 | 3.98 | 4.00 | 3.94 | 3.95 | 3.95 | -0.75% | 2,503 |
| Aug 3, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | 1.53% | 7,929 |
| Jul 31, 2026 | 3.95 | 3.95 | 3.90 | 3.92 | 3.92 | - | 1,701 |
| Jul 30, 2026 | 3.90 | 3.94 | 3.90 | 3.92 | 3.92 | 0.51% | 6,057 |
| Jul 29, 2026 | 3.88 | 3.92 | 3.88 | 3.90 | 3.90 | -0.51% | 6,739 |
| Jul 28, 2026 | 3.94 | 3.94 | 3.88 | 3.92 | 3.92 | -0.51% | 22,007 |
| Jul 27, 2026 | 3.92 | 4.00 | 3.92 | 3.94 | 3.94 | 0.51% | 6,030 |
| Jul 24, 2026 | 4.00 | 4.00 | 3.91 | 3.92 | 3.92 | -2.00% | 8,696 |
| Jul 23, 2026 | 4.02 | 4.10 | 3.94 | 4.00 | 4.00 | - | 8,787 |
| Jul 22, 2026 | 3.93 | 4.00 | 3.93 | 4.00 | 4.00 | 1.78% | 7,991 |
| Jul 21, 2026 | 3.94 | 3.95 | 3.92 | 3.93 | 3.93 | -0.25% | 7,192 |
| Jul 20, 2026 | 3.96 | 4.01 | 3.94 | 3.94 | 3.94 | -1.99% | 9,150 |
| Jul 17, 2026 | 4.00 | 4.03 | 3.95 | 4.02 | 4.02 | -0.25% | 17,756 |
| Jul 16, 2026 | 4.10 | 4.10 | 4.03 | 4.03 | 4.03 | -1.71% | 5,601 |
| Jul 15, 2026 | 4.10 | 4.10 | 4.05 | 4.10 | 4.10 | - | 5,161 |
| Jul 14, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -0.97% | 6,231 |
| Jul 13, 2026 | 4.17 | 4.17 | 4.12 | 4.14 | 4.14 | -1.43% | 9,498 |
| Jul 10, 2026 | 4.18 | 4.20 | 4.17 | 4.20 | 4.20 | - | 35,139 |
| Jul 9, 2026 | 4.20 | 4.22 | 4.17 | 4.20 | 4.20 | - | 33,976 |
| Jul 8, 2026 | 4.17 | 4.22 | 4.17 | 4.20 | 4.20 | 0.72% | 23,238 |
| Jul 7, 2026 | 4.16 | 4.22 | 4.16 | 4.17 | 4.17 | 0.24% | 27,018 |
| Jul 6, 2026 | 4.19 | 4.19 | 4.16 | 4.16 | 4.16 | -0.72% | 13,941 |
| Jul 3, 2026 | 4.17 | 4.19 | 4.16 | 4.19 | 4.19 | 0.24% | 23,196 |
| Jul 2, 2026 | 4.19 | 4.19 | 4.14 | 4.18 | 4.18 | -0.24% | 36,461 |
| Jul 1, 2026 | 4.17 | 4.26 | 4.15 | 4.19 | 4.19 | 0.48% | 42,776 |
| Jun 30, 2026 | 4.17 | 4.17 | 4.13 | 4.17 | 4.17 | - | 26,605 |
| Jun 29, 2026 | 4.17 | 4.17 | 4.13 | 4.17 | 4.17 | - | 22,750 |