Keskisuomalainen Oyj (HEL:KSL)
Finland · Delayed Price · Currency is EUR 9.62
+0.02 (0.21%)
Jun 8, 2026, 10:22 AM EET
Keskisuomalainen Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 9.20 | 9.24 | 9.20 | 9.22 | 9.22 | - | 834 |
| May 27, 2026 | 9.22 | 9.56 | 9.18 | 9.22 | 9.22 | -1.50% | 1,363 |
| May 26, 2026 | 9.40 | 9.40 | 9.16 | 9.36 | 9.36 | -1.27% | 885 |
| May 25, 2026 | 9.10 | 9.76 | 9.08 | 9.48 | 9.48 | 3.72% | 2,833 |
| May 22, 2026 | 9.22 | 9.28 | 9.10 | 9.14 | 9.14 | -0.44% | 3,060 |
| May 21, 2026 | 9.26 | 9.26 | 9.06 | 9.18 | 9.18 | -1.08% | 4,093 |
| May 20, 2026 | 9.24 | 9.28 | 9.24 | 9.28 | 9.28 | - | 296 |
| May 19, 2026 | 9.38 | 9.40 | 9.24 | 9.28 | 9.28 | -0.43% | 2,784 |
| May 18, 2026 | 9.20 | 9.48 | 9.20 | 9.32 | 9.32 | -1.89% | 1,876 |
| May 15, 2026 | 9.68 | 9.80 | 9.06 | 9.50 | 9.50 | -1.86% | 5,676 |
| May 13, 2026 | 9.50 | 9.92 | 9.50 | 9.68 | 9.68 | 0.21% | 1,791 |
| May 12, 2026 | 9.52 | 9.84 | 9.52 | 9.66 | 9.66 | 1.26% | 2,278 |
| May 11, 2026 | 9.52 | 9.62 | 9.48 | 9.54 | 9.54 | -0.21% | 9,381 |
| May 8, 2026 | 9.56 | 9.62 | 9.52 | 9.56 | 9.56 | 0.42% | 2,901 |
| May 7, 2026 | 9.68 | 9.68 | 9.52 | 9.52 | 9.52 | 0.21% | 291 |
| May 6, 2026 | 9.72 | 9.72 | 9.50 | 9.50 | 9.50 | 0.42% | 543 |
| May 5, 2026 | 9.40 | 9.48 | 9.34 | 9.46 | 9.46 | 0.85% | 1,339 |
| May 4, 2026 | 9.78 | 9.78 | 9.28 | 9.38 | 9.38 | -4.09% | 6,971 |
| Apr 30, 2026 | 9.60 | 9.86 | 9.26 | 9.78 | 9.78 | 1.87% | 2,521 |
| Apr 29, 2026 | 9.52 | 9.86 | 9.10 | 9.60 | 9.60 | -5.88% | 6,722 |
| Apr 28, 2026 | 10.50 | 10.50 | 9.92 | 10.20 | 10.20 | -1.45% | 838 |
| Apr 27, 2026 | 11.10 | 11.15 | 10.10 | 10.35 | 10.35 | -3.27% | 4,984 |
| Apr 24, 2026 | 10.95 | 11.35 | 10.85 | 11.10 | 10.70 | 1.37% | 7,838 |
| Apr 23, 2026 | 10.90 | 11.20 | 10.80 | 10.95 | 10.56 | 0.46% | 3,342 |
| Apr 22, 2026 | 11.00 | 11.00 | 10.85 | 10.90 | 10.51 | -0.91% | 1,288 |
| Apr 21, 2026 | 10.80 | 11.00 | 10.75 | 11.00 | 10.60 | 0.92% | 3,668 |
| Apr 20, 2026 | 10.95 | 11.10 | 10.85 | 10.90 | 10.51 | - | 2,030 |
| Apr 17, 2026 | 11.00 | 11.10 | 10.90 | 10.90 | 10.51 | -0.91% | 5,957 |
| Apr 16, 2026 | 10.70 | 11.15 | 10.70 | 11.00 | 10.60 | 2.80% | 3,067 |
| Apr 15, 2026 | 10.75 | 10.80 | 10.70 | 10.70 | 10.31 | -0.93% | 4,195 |
| Apr 14, 2026 | 10.75 | 10.90 | 10.60 | 10.80 | 10.41 | - | 2,122 |
| Apr 13, 2026 | 10.50 | 10.80 | 10.45 | 10.80 | 10.41 | 3.35% | 2,770 |
| Apr 10, 2026 | 10.45 | 10.45 | 10.30 | 10.45 | 10.07 | - | 1,830 |
| Apr 9, 2026 | 10.40 | 10.45 | 10.40 | 10.45 | 10.07 | 1.95% | 3,642 |
| Apr 8, 2026 | 10.40 | 10.45 | 10.25 | 10.25 | 9.88 | 0.49% | 4,440 |
| Apr 7, 2026 | 10.40 | 10.40 | 10.15 | 10.20 | 9.83 | 0.49% | 2,495 |
| Apr 2, 2026 | 10.05 | 10.15 | 10.05 | 10.15 | 9.78 | 1.91% | 5,285 |
| Apr 1, 2026 | 10.05 | 10.05 | 9.90 | 9.96 | 9.60 | 1.43% | 2,743 |
| Mar 31, 2026 | 9.58 | 10.00 | 9.56 | 9.82 | 9.47 | 1.24% | 5,129 |
| Mar 30, 2026 | 9.94 | 9.94 | 9.40 | 9.70 | 9.35 | -2.41% | 8,399 |
| Mar 27, 2026 | 9.66 | 9.94 | 9.66 | 9.94 | 9.58 | 0.81% | 528 |
| Mar 26, 2026 | 10.05 | 10.05 | 9.86 | 9.86 | 9.50 | -1.40% | 412 |
| Mar 25, 2026 | 9.62 | 10.00 | 9.62 | 10.00 | 9.64 | 3.95% | 1,921 |
| Mar 24, 2026 | 9.58 | 9.78 | 9.58 | 9.62 | 9.27 | -1.64% | 408 |