Keskisuomalainen Oyj (HEL:KSL)
Finland · Delayed Price · Currency is EUR 7.08
+0.08 (1.14%)
At close: Aug 8, 2025
Keskisuomalainen Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 6.94 | 7.06 | 6.92 | 7.06 | 7.06 | 1.73% | 5,849 |
| Jul 18, 2025 | 7.06 | 7.06 | 6.94 | 6.94 | 6.94 | -0.86% | 2,311 |
| Jul 17, 2025 | 6.98 | 7.06 | 6.98 | 7.00 | 7.00 | - | 248 |
| Jul 16, 2025 | 7.06 | 7.06 | 6.98 | 7.00 | 7.00 | -0.28% | 4,527 |
| Jul 15, 2025 | 6.98 | 7.08 | 6.98 | 7.02 | 7.02 | 0.29% | 1,203 |
| Jul 14, 2025 | 7.06 | 7.06 | 7.00 | 7.00 | 7.00 | -1.41% | 516 |
| Jul 11, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 0.57% | 560 |
| Jul 10, 2025 | 7.10 | 7.10 | 7.06 | 7.06 | 7.06 | -0.56% | 1,291 |
| Jul 9, 2025 | 7.02 | 7.10 | 7.02 | 7.10 | 7.10 | - | 30 |
| Jul 8, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | - | 138 |
| Jul 7, 2025 | 7.00 | 7.10 | 6.98 | 7.10 | 7.10 | - | 514 |
| Jul 3, 2025 | 7.08 | 7.20 | 6.98 | 7.10 | 7.10 | 1.43% | 3,790 |
| Jul 2, 2025 | 7.10 | 7.10 | 6.96 | 7.00 | 7.00 | -1.41% | 624 |
| Jul 1, 2025 | 7.26 | 7.26 | 6.96 | 7.10 | 7.10 | - | 213 |
| Jun 30, 2025 | 7.24 | 7.24 | 7.10 | 7.10 | 7.10 | -2.47% | 602 |
| Jun 27, 2025 | 7.30 | 7.30 | 7.12 | 7.28 | 7.28 | -0.27% | 445 |
| Jun 26, 2025 | 7.20 | 7.30 | 7.10 | 7.30 | 7.30 | 1.11% | 2,470 |
| Jun 25, 2025 | 7.10 | 7.22 | 6.92 | 7.22 | 7.22 | 4.94% | 476 |
| Jun 24, 2025 | 6.94 | 7.48 | 6.86 | 6.88 | 6.88 | -0.86% | 6,204 |
| Jun 23, 2025 | 7.10 | 7.16 | 6.94 | 6.94 | 6.94 | -2.25% | 1,108 |
| Jun 19, 2025 | 7.06 | 7.18 | 6.96 | 7.10 | 7.10 | -1.39% | 841 |
| Jun 18, 2025 | 7.02 | 7.20 | 7.00 | 7.20 | 7.20 | 3.45% | 1,699 |
| Jun 17, 2025 | 7.06 | 7.06 | 6.92 | 6.96 | 6.96 | -0.57% | 605 |
| Jun 16, 2025 | 7.06 | 7.16 | 6.94 | 7.00 | 7.00 | -2.78% | 2,308 |
| Jun 13, 2025 | 7.00 | 7.20 | 6.88 | 7.20 | 7.20 | 2.86% | 5,128 |
| Jun 12, 2025 | 6.92 | 7.18 | 6.92 | 7.00 | 7.00 | 1.16% | 3,150 |
| Jun 11, 2025 | 6.94 | 6.94 | 6.84 | 6.92 | 6.92 | - | 957 |
| Jun 10, 2025 | 6.90 | 6.92 | 6.90 | 6.92 | 6.92 | 0.29% | 855 |
| Jun 9, 2025 | 6.90 | 6.90 | 6.82 | 6.90 | 6.90 | -0.29% | 2,393 |
| Jun 6, 2025 | 6.80 | 7.00 | 6.80 | 6.92 | 6.92 | 1.76% | 648 |
| Jun 5, 2025 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | - | 373 |
| Jun 4, 2025 | 6.90 | 7.14 | 6.80 | 6.80 | 6.80 | 2.10% | 564 |
| Jun 3, 2025 | 6.70 | 6.90 | 6.66 | 6.66 | 6.66 | -0.60% | 2,088 |
| Jun 2, 2025 | 6.80 | 6.80 | 6.60 | 6.70 | 6.70 | -1.18% | 922 |
| May 30, 2025 | 6.78 | 6.80 | 6.78 | 6.78 | 6.78 | - | 608 |