Keskisuomalainen Oyj (HEL:KSL)
Finland · Delayed Price · Currency is EUR 10.40
+0.10 (0.97%)
Feb 25, 2026, 5:59 PM EET
Keskisuomalainen Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 10.30 | 10.45 | 10.20 | 10.40 | 10.40 | 0.97% | 2,860 |
| Feb 24, 2026 | 10.25 | 10.35 | 10.15 | 10.30 | 10.30 | 1.98% | 5,938 |
| Feb 23, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | 0.50% | 4,645 |
| Feb 20, 2026 | 9.98 | 10.20 | 9.90 | 10.05 | 10.05 | 0.70% | 1,904 |
| Feb 19, 2026 | 9.98 | 9.98 | 9.86 | 9.98 | 9.98 | -0.20% | 935 |
| Feb 18, 2026 | 10.25 | 10.25 | 9.90 | 10.00 | 10.00 | 0.60% | 1,275 |
| Feb 17, 2026 | 10.30 | 10.35 | 9.92 | 9.94 | 9.94 | -1.09% | 3,324 |
| Feb 16, 2026 | 10.00 | 10.05 | 9.84 | 10.05 | 10.05 | - | 2,537 |
| Feb 13, 2026 | 10.15 | 10.20 | 9.94 | 10.05 | 10.05 | -0.99% | 2,651 |
| Feb 12, 2026 | 10.05 | 10.15 | 10.00 | 10.15 | 10.15 | 0.50% | 3,776 |
| Feb 11, 2026 | 9.82 | 10.10 | 9.82 | 10.10 | 10.10 | 2.85% | 2,748 |
| Feb 10, 2026 | 9.96 | 9.96 | 9.72 | 9.82 | 9.82 | -1.60% | 1,320 |
| Feb 9, 2026 | 9.98 | 9.98 | 9.86 | 9.98 | 9.98 | -0.70% | 3,464 |
| Feb 6, 2026 | 9.32 | 10.45 | 9.32 | 10.05 | 10.05 | 8.06% | 6,317 |
| Feb 5, 2026 | 9.54 | 9.56 | 9.30 | 9.30 | 9.30 | -2.72% | 2,012 |
| Feb 4, 2026 | 9.72 | 9.80 | 9.56 | 9.56 | 9.56 | -1.24% | 1,545 |
| Feb 3, 2026 | 9.70 | 9.70 | 9.68 | 9.68 | 9.68 | -0.21% | 491 |
| Feb 2, 2026 | 9.70 | 9.70 | 9.54 | 9.70 | 9.70 | 2.32% | 1,475 |
| Jan 30, 2026 | 9.66 | 9.68 | 9.46 | 9.48 | 9.48 | -1.66% | 1,101 |
| Jan 29, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1.69% | 98 |
| Jan 28, 2026 | 9.44 | 9.54 | 9.36 | 9.48 | 9.48 | 0.21% | 1,072 |
| Jan 27, 2026 | 9.44 | 9.50 | 9.44 | 9.46 | 9.46 | -0.21% | 2,095 |
| Jan 26, 2026 | 9.34 | 9.54 | 9.32 | 9.48 | 9.48 | 1.50% | 4,084 |
| Jan 23, 2026 | 9.40 | 9.62 | 9.34 | 9.34 | 9.34 | -2.91% | 1,977 |
| Jan 22, 2026 | 9.26 | 9.62 | 9.26 | 9.62 | 9.62 | 4.11% | 950 |
| Jan 21, 2026 | 9.22 | 9.32 | 9.20 | 9.24 | 9.24 | -0.86% | 669 |
| Jan 20, 2026 | 9.46 | 9.64 | 9.26 | 9.32 | 9.32 | -1.69% | 3,850 |
| Jan 19, 2026 | 9.50 | 9.50 | 9.30 | 9.48 | 9.48 | -0.21% | 4,402 |
| Jan 16, 2026 | 9.50 | 9.64 | 9.50 | 9.50 | 9.50 | -0.21% | 970 |
| Jan 15, 2026 | 9.50 | 9.58 | 9.48 | 9.52 | 9.52 | 0.63% | 2,424 |
| Jan 14, 2026 | 9.50 | 9.50 | 9.38 | 9.46 | 9.46 | 0.85% | 3,062 |
| Jan 13, 2026 | 9.38 | 9.50 | 9.36 | 9.38 | 9.38 | 0.21% | 1,822 |
| Jan 12, 2026 | 9.34 | 9.46 | 9.34 | 9.36 | 9.36 | 0.21% | 1,072 |
| Jan 9, 2026 | 9.46 | 9.48 | 9.18 | 9.34 | 9.34 | -1.27% | 2,264 |
| Jan 8, 2026 | 9.12 | 9.50 | 9.12 | 9.46 | 9.46 | 3.73% | 1,229 |
| Jan 7, 2026 | 9.10 | 9.50 | 9.02 | 9.12 | 9.12 | 0.22% | 4,962 |
| Jan 5, 2026 | 8.82 | 9.28 | 8.82 | 9.10 | 9.10 | 3.64% | 3,668 |
| Jan 2, 2026 | 8.60 | 9.38 | 8.60 | 8.78 | 8.78 | 2.09% | 4,087 |
| Dec 30, 2025 | 8.64 | 8.76 | 8.42 | 8.60 | 8.60 | 0.23% | 3,107 |
| Dec 29, 2025 | 8.64 | 8.78 | 8.40 | 8.58 | 8.58 | -0.69% | 8,985 |
| Dec 23, 2025 | 8.78 | 8.78 | 8.60 | 8.64 | 8.64 | -1.37% | 4,881 |
| Dec 22, 2025 | 8.74 | 8.80 | 8.68 | 8.76 | 8.76 | 0.46% | 3,805 |
| Dec 19, 2025 | 8.82 | 8.88 | 8.72 | 8.72 | 8.72 | -1.13% | 3,556 |
| Dec 18, 2025 | 8.82 | 8.82 | 8.78 | 8.82 | 8.82 | - | 770 |
| Dec 17, 2025 | 8.80 | 8.88 | 8.80 | 8.82 | 8.82 | 0.46% | 2,369 |
| Dec 16, 2025 | 8.78 | 8.88 | 8.78 | 8.78 | 8.78 | -0.45% | 911 |
| Dec 15, 2025 | 8.80 | 8.98 | 8.80 | 8.82 | 8.82 | 0.68% | 1,111 |
| Dec 12, 2025 | 8.76 | 8.88 | 8.76 | 8.76 | 8.76 | 0.23% | 2,086 |
| Dec 11, 2025 | 8.76 | 8.86 | 8.74 | 8.74 | 8.74 | -1.58% | 1,996 |
| Dec 10, 2025 | 8.88 | 8.88 | 8.76 | 8.88 | 8.88 | - | 1,130 |