Keskisuomalainen Oyj (HEL:KSL)
Finland · Delayed Price · Currency is EUR 7.90
+0.02 (0.25%)
At close: Sep 5, 2025
Keskisuomalainen Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |