Keskisuomalainen Oyj (HEL:KSL)
Finland · Delayed Price · Currency is EUR 7.98
-0.02 (-0.25%)
At close: Oct 27, 2025
Keskisuomalainen Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 8.02 | 8.02 | 7.90 | 7.90 | 7.90 | -2.47% | 2,702 |
| Oct 28, 2025 | 8.02 | 8.10 | 8.00 | 8.10 | 8.10 | 1.50% | 448 |
| Oct 27, 2025 | 8.00 | 8.10 | 7.98 | 7.98 | 7.98 | -0.25% | 2,080 |
| Oct 24, 2025 | 8.00 | 8.00 | 7.88 | 8.00 | 8.00 | - | 2,102 |
| Oct 23, 2025 | 8.00 | 8.00 | 7.72 | 8.00 | 8.00 | - | 1,814 |
| Oct 22, 2025 | 7.98 | 8.00 | 7.98 | 8.00 | 8.00 | 0.25% | 1,684 |
| Oct 21, 2025 | 8.04 | 8.04 | 7.88 | 7.98 | 7.98 | -1.24% | 476 |
| Oct 20, 2025 | 7.80 | 8.08 | 7.80 | 8.08 | 8.08 | 2.28% | 2,051 |
| Oct 17, 2025 | 7.98 | 7.98 | 7.90 | 7.90 | 7.90 | -1.74% | 590 |
| Oct 16, 2025 | 8.06 | 8.06 | 7.96 | 8.04 | 8.04 | -0.25% | 1,208 |
| Oct 15, 2025 | 8.06 | 8.06 | 8.02 | 8.06 | 8.06 | - | 436 |
| Oct 14, 2025 | 8.02 | 8.06 | 8.02 | 8.06 | 8.06 | -0.25% | 106 |
| Oct 13, 2025 | 8.06 | 8.08 | 8.00 | 8.08 | 8.08 | 0.25% | 823 |
| Oct 10, 2025 | 8.02 | 8.10 | 8.00 | 8.06 | 8.06 | 0.75% | 2,040 |
| Oct 9, 2025 | 8.00 | 8.04 | 7.98 | 8.00 | 8.00 | 1.27% | 856 |
| Oct 8, 2025 | 7.78 | 7.98 | 7.78 | 7.90 | 7.90 | 1.54% | 3,541 |
| Oct 7, 2025 | 7.80 | 7.88 | 7.78 | 7.78 | 7.78 | - | 813 |
| Oct 6, 2025 | 7.78 | 7.88 | 7.78 | 7.78 | 7.78 | - | 1,182 |
| Oct 3, 2025 | 7.80 | 7.80 | 7.78 | 7.78 | 7.78 | -0.26% | 825 |
| Oct 2, 2025 | 7.78 | 7.90 | 7.78 | 7.80 | 7.80 | 0.26% | 2,478 |
| Oct 1, 2025 | 7.80 | 7.84 | 7.70 | 7.78 | 7.78 | -0.77% | 2,668 |
| Sep 30, 2025 | 7.78 | 7.84 | 7.70 | 7.84 | 7.84 | - | 4,563 |
| 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 |