Keskisuomalainen Oyj (HEL:KSL)
Finland · Delayed Price · Currency is EUR 9.46
+0.34 (3.73%)
At close: Jan 8, 2026
Keskisuomalainen Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 8.90 | 8.90 | 8.70 | 8.88 | 8.88 | -0.22% | 1,144 |
| Dec 8, 2025 | 8.60 | 8.98 | 8.58 | 8.90 | 8.90 | 3.49% | 3,356 |
| Dec 5, 2025 | 8.54 | 8.62 | 8.50 | 8.60 | 8.60 | 0.70% | 5,077 |
| Dec 4, 2025 | 8.58 | 8.66 | 8.54 | 8.54 | 8.54 | -0.70% | 7,589 |
| Dec 3, 2025 | 8.54 | 8.72 | 8.54 | 8.60 | 8.60 | 0.94% | 3,649 |
| Dec 2, 2025 | 8.22 | 8.72 | 8.22 | 8.52 | 8.52 | 3.65% | 11,913 |
| Dec 1, 2025 | 8.04 | 8.42 | 8.04 | 8.22 | 8.22 | 2.24% | 9,030 |
| Nov 28, 2025 | 8.26 | 8.26 | 8.00 | 8.04 | 8.04 | -0.25% | 592 |
| Nov 27, 2025 | 7.96 | 8.06 | 7.92 | 8.06 | 8.06 | -0.49% | 7,554 |
| Nov 26, 2025 | 8.04 | 8.10 | 8.04 | 8.10 | 7.90 | 1.00% | 4,270 |
| Nov 25, 2025 | 8.06 | 8.08 | 8.02 | 8.02 | 7.82 | -0.50% | 1,862 |
| Nov 24, 2025 | 8.02 | 8.06 | 8.00 | 8.06 | 7.86 | 0.75% | 1,268 |
| Nov 21, 2025 | 7.90 | 8.10 | 7.90 | 8.00 | 7.80 | 0.25% | 5,134 |
| Nov 20, 2025 | 7.92 | 7.98 | 7.90 | 7.98 | 7.78 | 0.25% | 3,755 |
| Nov 19, 2025 | 7.94 | 7.96 | 7.92 | 7.96 | 7.76 | 0.25% | 781 |
| Nov 18, 2025 | 7.98 | 7.98 | 7.84 | 7.94 | 7.74 | 0.25% | 962 |
| Nov 17, 2025 | 7.92 | 7.96 | 7.84 | 7.92 | 7.72 | - | 5,902 |
| Nov 14, 2025 | 7.94 | 7.96 | 7.92 | 7.92 | 7.72 | -0.75% | 904 |
| Nov 13, 2025 | 8.00 | 8.00 | 7.90 | 7.98 | 7.78 | - | 2,609 |
| Nov 12, 2025 | 8.00 | 8.04 | 7.94 | 7.98 | 7.78 | -0.75% | 8,143 |
| Nov 11, 2025 | 8.14 | 8.14 | 7.98 | 8.04 | 7.84 | -1.23% | 4,165 |
| Nov 10, 2025 | 8.12 | 8.14 | 8.10 | 8.14 | 7.94 | 0.25% | 852 |
| Nov 7, 2025 | 8.14 | 8.16 | 8.12 | 8.12 | 7.92 | - | 2,464 |
| Nov 6, 2025 | 8.12 | 8.14 | 8.12 | 8.12 | 7.92 | 0.25% | 1,908 |
| Nov 5, 2025 | 8.04 | 8.10 | 8.00 | 8.10 | 7.90 | 0.75% | 1,307 |
| Nov 4, 2025 | 8.12 | 8.12 | 8.04 | 8.04 | 7.84 | -1.71% | 729 |
| Nov 3, 2025 | 8.02 | 8.18 | 8.00 | 8.18 | 7.98 | 2.25% | 1,299 |
| Oct 31, 2025 | 8.02 | 8.10 | 7.90 | 8.00 | 7.80 | -0.25% | 1,733 |
| Oct 30, 2025 | 7.90 | 8.02 | 7.86 | 8.02 | 7.82 | 1.52% | 1,083 |
| Oct 29, 2025 | 8.02 | 8.02 | 7.90 | 7.90 | 7.70 | -2.47% | 2,702 |
| Oct 28, 2025 | 8.02 | 8.10 | 8.00 | 8.10 | 7.90 | 1.50% | 448 |
| Oct 27, 2025 | 8.00 | 8.10 | 7.98 | 7.98 | 7.78 | -0.25% | 2,080 |
| Oct 24, 2025 | 8.00 | 8.00 | 7.88 | 8.00 | 7.80 | - | 2,102 |
| Oct 23, 2025 | 8.00 | 8.00 | 7.72 | 8.00 | 7.80 | - | 1,814 |