Keskisuomalainen Oyj (HEL:KSL)
Finland · Delayed Price · Currency is EUR 10.00
-0.25 (-2.44%)
Aug 7, 2026, 6:11 PM EET
Keskisuomalainen Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | -2.44% | 761 |
| Aug 6, 2026 | 10.10 | 10.45 | 9.98 | 10.25 | 10.25 | 3.33% | 757 |
| Aug 5, 2026 | 9.92 | 9.94 | 9.78 | 9.92 | 9.92 | -0.20% | 2,295 |
| Aug 4, 2026 | 10.05 | 10.05 | 9.82 | 9.94 | 9.94 | -0.40% | 2,259 |
| Aug 3, 2026 | 9.80 | 9.98 | 9.80 | 9.98 | 9.98 | 1.84% | 1,249 |
| Jul 31, 2026 | 10.05 | 10.20 | 9.70 | 9.80 | 9.80 | -1.01% | 937 |
| Jul 30, 2026 | 10.00 | 10.35 | 9.80 | 9.90 | 9.90 | -1.00% | 2,048 |
| Jul 29, 2026 | 9.70 | 10.10 | 9.70 | 10.00 | 10.00 | 2.04% | 1,247 |
| Jul 28, 2026 | 9.80 | 9.80 | 9.66 | 9.80 | 9.80 | - | 303 |
| Jul 27, 2026 | 9.70 | 9.88 | 9.60 | 9.80 | 9.80 | - | 2,920 |
| Jul 24, 2026 | 9.76 | 9.98 | 9.68 | 9.80 | 9.80 | 0.41% | 529 |
| Jul 23, 2026 | 9.90 | 9.90 | 9.68 | 9.76 | 9.76 | -1.41% | 570 |
| Jul 22, 2026 | 9.80 | 10.05 | 9.80 | 9.90 | 9.90 | 0.41% | 855 |
| Jul 21, 2026 | 9.88 | 9.88 | 9.86 | 9.86 | 9.86 | -0.20% | 12 |
| Jul 20, 2026 | 9.90 | 9.90 | 9.70 | 9.88 | 9.88 | 0.82% | 1,332 |
| Jul 17, 2026 | 10.50 | 10.50 | 9.70 | 9.80 | 9.80 | -6.67% | 1,852 |
| Jul 16, 2026 | 9.80 | 10.50 | 9.52 | 10.50 | 10.50 | 7.14% | 699 |
| Jul 15, 2026 | 9.70 | 9.80 | 9.64 | 9.80 | 9.80 | 0.82% | 2,092 |
| Jul 14, 2026 | 10.45 | 10.45 | 9.72 | 9.72 | 9.72 | -1.02% | 1,322 |
| Jul 13, 2026 | 10.00 | 10.00 | 9.52 | 9.82 | 9.82 | -1.80% | 6,256 |
| Jul 10, 2026 | 10.25 | 10.40 | 9.88 | 10.00 | 10.00 | -3.38% | 3,659 |
| Jul 9, 2026 | 10.60 | 10.60 | 10.20 | 10.35 | 10.35 | -2.36% | 148 |
| Jul 8, 2026 | 9.62 | 10.65 | 9.62 | 10.60 | 10.60 | - | 666 |
| Jul 7, 2026 | 10.60 | 10.60 | 10.10 | 10.60 | 10.60 | -1.85% | 2,712 |
| Jul 6, 2026 | 10.85 | 10.85 | 10.50 | 10.80 | 10.80 | -0.46% | 737 |
| Jul 3, 2026 | 10.95 | 10.95 | 10.85 | 10.85 | 10.85 | 1.40% | 38 |
| Jul 2, 2026 | 10.80 | 10.85 | 10.55 | 10.70 | 10.70 | -0.93% | 425 |
| Jul 1, 2026 | 10.95 | 10.95 | 10.70 | 10.80 | 10.80 | 0.47% | 344 |
| Jun 30, 2026 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | -0.46% | 1,066 |
| Jun 29, 2026 | 10.85 | 11.00 | 10.80 | 10.80 | 10.80 | 0.93% | 1,018 |
| Jun 26, 2026 | 10.80 | 11.00 | 10.70 | 10.70 | 10.70 | -0.93% | 9,258 |
| Jun 25, 2026 | 11.00 | 11.30 | 10.80 | 10.80 | 10.80 | -1.82% | 7,904 |
| Jun 24, 2026 | 11.00 | 11.00 | 10.70 | 11.00 | 11.00 | - | 7,500 |
| Jun 23, 2026 | 10.70 | 11.10 | 10.70 | 11.00 | 11.00 | 1.38% | 5,344 |
| Jun 22, 2026 | 10.40 | 10.95 | 10.35 | 10.85 | 10.85 | 4.33% | 5,176 |
| Jun 18, 2026 | 9.86 | 10.40 | 9.86 | 10.40 | 10.40 | -2.80% | 1,420 |
| Jun 17, 2026 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | -1.83% | 2,339 |
| Jun 16, 2026 | 10.45 | 11.00 | 10.40 | 10.90 | 10.90 | 4.31% | 5,520 |
| Jun 15, 2026 | 10.50 | 10.50 | 9.90 | 10.45 | 10.45 | 5.56% | 2,095 |
| Jun 12, 2026 | 9.80 | 10.50 | 9.76 | 9.90 | 9.90 | 1.64% | 4,615 |
| Jun 11, 2026 | 9.90 | 10.40 | 9.70 | 9.74 | 9.74 | -1.42% | 2,814 |
| Jun 10, 2026 | 9.60 | 10.00 | 9.60 | 9.88 | 9.88 | 3.35% | 3,278 |
| Jun 9, 2026 | 9.60 | 9.60 | 9.56 | 9.56 | 9.56 | -0.42% | 299 |
| Jun 8, 2026 | 9.62 | 10.10 | 9.60 | 9.60 | 9.60 | - | 2,667 |
| Jun 5, 2026 | 9.62 | 9.62 | 9.30 | 9.60 | 9.60 | - | 3,567 |
| Jun 4, 2026 | 9.48 | 9.72 | 9.48 | 9.60 | 9.60 | 4.12% | 1,699 |
| Jun 3, 2026 | 9.40 | 9.40 | 9.20 | 9.22 | 9.22 | -1.71% | 1,226 |
| Jun 2, 2026 | 9.38 | 9.42 | 9.20 | 9.38 | 9.38 | - | 1,230 |
| Jun 1, 2026 | 9.42 | 9.44 | 9.20 | 9.38 | 9.38 | -0.21% | 1,061 |
| May 29, 2026 | 9.22 | 9.40 | 9.20 | 9.40 | 9.40 | 1.95% | 1,115 |