Keskisuomalainen Oyj (HEL:KSL)
Finland · Delayed Price · Currency is EUR 7.88
+0.08 (1.03%)
At close: Sep 26, 2025
Keskisuomalainen Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 7.88 | 7.88 | 7.80 | 7.84 | 7.84 | -0.51% | 1,018 |
| Sep 26, 2025 | 7.80 | 7.90 | 7.80 | 7.88 | 7.88 | 1.03% | 1,006 |
| Sep 25, 2025 | 7.80 | 7.80 | 7.74 | 7.80 | 7.80 | 0.26% | 2,017 |
| Sep 24, 2025 | 7.90 | 7.94 | 7.78 | 7.78 | 7.78 | -2.02% | 3,476 |
| Sep 23, 2025 | 7.96 | 8.02 | 7.88 | 7.94 | 7.94 | -0.25% | 3,808 |
| Sep 22, 2025 | 7.84 | 7.96 | 7.84 | 7.96 | 7.96 | 0.76% | 2,088 |
| Sep 19, 2025 | 7.80 | 7.90 | 7.78 | 7.90 | 7.90 | 1.02% | 2,239 |
| Sep 18, 2025 | 7.78 | 7.84 | 7.76 | 7.82 | 7.82 | 0.51% | 3,419 |
| Sep 17, 2025 | 7.84 | 7.84 | 7.74 | 7.78 | 7.78 | -0.77% | 4,223 |
| Sep 16, 2025 | 7.80 | 7.88 | 7.74 | 7.84 | 7.84 | 0.51% | 1,679 |
| Sep 15, 2025 | 7.84 | 7.96 | 7.80 | 7.80 | 7.80 | -2.01% | 1,180 |
| Sep 12, 2025 | 7.80 | 7.98 | 7.80 | 7.96 | 7.96 | -0.50% | 1,416 |
| Sep 11, 2025 | 7.82 | 8.00 | 7.82 | 8.00 | 8.00 | 1.52% | 2,087 |
| Sep 10, 2025 | 7.96 | 7.98 | 7.84 | 7.88 | 7.88 | -1.01% | 671 |
| Sep 9, 2025 | 7.86 | 7.96 | 7.74 | 7.96 | 7.96 | -0.25% | 2,095 |
| Sep 8, 2025 | 7.88 | 7.98 | 7.88 | 7.98 | 7.98 | 1.01% | 1,464 |
| Sep 5, 2025 | 7.84 | 7.90 | 7.84 | 7.90 | 7.90 | 0.25% | 2,046 |
| Sep 4, 2025 | 7.90 | 7.92 | 7.82 | 7.88 | 7.88 | -0.25% | 3,175 |
| Sep 3, 2025 | 7.72 | 7.98 | 7.72 | 7.90 | 7.90 | -1.25% | 1,690 |
| Sep 2, 2025 | 8.08 | 8.08 | 7.92 | 8.00 | 8.00 | -0.99% | 2,810 |
| Sep 1, 2025 | 8.16 | 8.16 | 8.02 | 8.08 | 8.08 | -0.98% | 4,429 |
| Aug 29, 2025 | 8.36 | 8.36 | 8.14 | 8.16 | 8.16 | -2.39% | 3,953 |
| Aug 28, 2025 | 8.12 | 8.42 | 7.88 | 8.36 | 8.36 | 2.45% | 15,081 |
| Aug 27, 2025 | 7.98 | 8.20 | 7.98 | 8.16 | 8.16 | 2.51% | 8,189 |
| Aug 26, 2025 | 7.42 | 8.46 | 7.40 | 7.96 | 7.96 | 7.28% | 17,110 |
| Aug 25, 2025 | 7.34 | 7.44 | 7.32 | 7.42 | 7.42 | 1.64% | 4,862 |
| Aug 22, 2025 | 7.12 | 7.30 | 7.12 | 7.30 | 7.30 | 2.82% | 9,669 |
| Aug 21, 2025 | 7.08 | 7.10 | 7.00 | 7.10 | 7.10 | 0.28% | 1,639 |
| Aug 20, 2025 | 7.10 | 7.10 | 7.00 | 7.08 | 7.08 | -0.28% | 873 |
| Aug 19, 2025 | 7.08 | 7.10 | 7.04 | 7.10 | 7.10 | 0.28% | 1,116 |
| Aug 18, 2025 | 7.00 | 7.08 | 7.00 | 7.08 | 7.08 | 1.14% | 2,042 |
| Aug 15, 2025 | 7.00 | 7.02 | 6.98 | 7.00 | 7.00 | - | 3,551 |
| Aug 14, 2025 | 7.06 | 7.08 | 7.00 | 7.00 | 7.00 | -0.28% | 1,111 |
| Aug 13, 2025 | 7.00 | 7.06 | 7.00 | 7.02 | 7.02 | 0.29% | 901 |
| Aug 12, 2025 | 7.06 | 7.06 | 7.00 | 7.00 | 7.00 | -0.85% | 704 |
| Aug 11, 2025 | 7.04 | 7.06 | 6.96 | 7.06 | 7.06 | -0.28% | 2,111 |
| Aug 8, 2025 | 6.98 | 7.08 | 6.96 | 7.08 | 7.08 | 1.14% | 1,764 |
| Aug 7, 2025 | 6.98 | 7.00 | 6.94 | 7.00 | 7.00 | -0.85% | 1,498 |
| Aug 6, 2025 | 7.02 | 7.08 | 7.00 | 7.06 | 7.06 | 0.28% | 2,002 |
| Aug 5, 2025 | 7.12 | 7.14 | 7.02 | 7.04 | 7.04 | -1.40% | 1,274 |
| Aug 4, 2025 | 7.04 | 7.16 | 7.04 | 7.14 | 7.14 | 1.42% | 1,437 |
| Aug 1, 2025 | 7.14 | 7.16 | 7.04 | 7.04 | 7.04 | - | 1,100 |
| Jul 31, 2025 | 7.06 | 7.14 | 7.04 | 7.04 | 7.04 | -0.28% | 360 |
| Jul 30, 2025 | 7.14 | 7.14 | 7.00 | 7.06 | 7.06 | - | 1,809 |
| Jul 29, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.28% | 2 |
| Jul 28, 2025 | 7.16 | 7.22 | 7.00 | 7.04 | 7.04 | -1.68% | 2,722 |
| Jul 25, 2025 | 7.14 | 7.16 | 7.12 | 7.16 | 7.16 | 1.13% | 1,972 |
| Jul 24, 2025 | 7.02 | 7.20 | 7.02 | 7.08 | 7.08 | 2.31% | 2,924 |
| Jul 23, 2025 | 6.92 | 7.00 | 6.86 | 6.92 | 6.92 | -2.54% | 572 |
| Jul 22, 2025 | 6.92 | 7.10 | 6.90 | 7.10 | 7.10 | 0.57% | 1,683 |