Keskisuomalainen Oyj (HEL:KSL)
Finland · Delayed Price · Currency is EUR 9.30
+0.20 (2.20%)
Oct 29, 2026, 2:57 PM EET
Keskisuomalainen Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 9.26 | 9.30 | 9.10 | 9.30 | 9.30 | 2.20% | 784 |
| Oct 28, 2026 | 9.30 | 9.30 | 9.08 | 9.10 | 9.10 | -1.09% | 990 |
| Oct 27, 2026 | 9.24 | 9.34 | 9.06 | 9.20 | 9.20 | -0.43% | 4,210 |
| Oct 26, 2026 | 9.24 | 9.30 | 8.90 | 9.24 | 9.24 | -0.65% | 1,264 |
| Oct 23, 2026 | 9.14 | 9.42 | 9.14 | 9.30 | 9.30 | 3.33% | 1,087 |
| Oct 22, 2026 | 9.28 | 9.30 | 9.00 | 9.00 | 9.00 | -2.17% | 2,663 |
| Oct 21, 2026 | 9.10 | 9.26 | 9.10 | 9.20 | 9.20 | 1.10% | 1,859 |
| Oct 20, 2026 | 9.16 | 9.24 | 9.00 | 9.10 | 9.10 | 0.44% | 1,365 |
| Oct 19, 2026 | 9.10 | 9.26 | 9.00 | 9.06 | 9.06 | -0.44% | 6,168 |
| Oct 16, 2026 | 9.24 | 9.38 | 9.10 | 9.10 | 9.10 | -1.52% | 883 |
| Oct 15, 2026 | 9.14 | 9.24 | 9.14 | 9.24 | 9.24 | 1.09% | 1,097 |
| Oct 14, 2026 | 9.12 | 9.28 | 9.10 | 9.14 | 9.14 | -2.77% | 1,652 |
| Oct 13, 2026 | 9.62 | 9.62 | 9.40 | 9.40 | 9.40 | -2.08% | 1,606 |
| Oct 12, 2026 | 9.14 | 9.78 | 9.14 | 9.60 | 9.60 | 4.35% | 2,174 |
| Oct 9, 2026 | 9.20 | 9.20 | 9.14 | 9.20 | 9.20 | 0.66% | 1,184 |
| Oct 8, 2026 | 9.14 | 9.24 | 9.14 | 9.14 | 9.14 | 0.44% | 1,207 |
| Oct 7, 2026 | 9.78 | 9.78 | 9.10 | 9.10 | 9.10 | - | 177 |
| Oct 6, 2026 | 9.14 | 9.16 | 9.10 | 9.10 | 9.10 | -0.22% | 981 |
| Oct 5, 2026 | 9.00 | 9.28 | 9.00 | 9.12 | 9.12 | 1.33% | 647 |
| Oct 2, 2026 | 9.10 | 9.24 | 9.00 | 9.00 | 9.00 | - | 1,148 |
| Oct 1, 2026 | 8.98 | 9.06 | 8.90 | 9.00 | 9.00 | 0.45% | 1,920 |
| Sep 30, 2026 | 8.94 | 9.14 | 8.94 | 8.96 | 8.96 | 0.22% | 829 |
| Sep 29, 2026 | 8.94 | 9.02 | 8.94 | 8.94 | 8.94 | - | 932 |
| Sep 28, 2026 | 8.94 | 9.12 | 8.94 | 8.94 | 8.94 | 0.22% | 5,510 |
| Sep 25, 2026 | 9.02 | 9.06 | 8.74 | 8.92 | 8.92 | -0.89% | 14,010 |
| Sep 24, 2026 | 9.02 | 9.16 | 8.98 | 9.00 | 9.00 | -0.22% | 5,230 |
| Sep 23, 2026 | 9.10 | 9.10 | 9.02 | 9.02 | 9.02 | -0.66% | 2,524 |
| Sep 22, 2026 | 9.12 | 9.20 | 9.08 | 9.08 | 9.08 | -1.73% | 5,680 |
| Sep 21, 2026 | 9.14 | 9.24 | 9.10 | 9.24 | 9.24 | 0.87% | 2,023 |
| Sep 18, 2026 | 9.24 | 9.24 | 9.10 | 9.16 | 9.16 | -0.65% | 1,169 |
| Sep 17, 2026 | 9.14 | 9.22 | 9.08 | 9.22 | 9.22 | 0.88% | 1,943 |
| Sep 16, 2026 | 9.50 | 9.50 | 9.14 | 9.14 | 9.14 | -0.87% | 1,844 |
| Sep 15, 2026 | 9.22 | 9.34 | 9.22 | 9.22 | 9.22 | 0.22% | 706 |
| Sep 14, 2026 | 9.20 | 9.20 | 9.14 | 9.20 | 9.20 | - | 1,884 |
| Sep 11, 2026 | 9.16 | 9.24 | 9.14 | 9.20 | 9.20 | -0.86% | 2,650 |
| Sep 10, 2026 | 9.48 | 9.50 | 9.02 | 9.28 | 9.28 | -2.32% | 3,138 |
| Sep 9, 2026 | 9.50 | 9.52 | 9.22 | 9.50 | 9.50 | -0.21% | 2,451 |
| Sep 8, 2026 | 9.70 | 9.70 | 9.52 | 9.52 | 9.52 | -2.46% | 168 |
| Sep 7, 2026 | 9.70 | 9.76 | 9.58 | 9.76 | 9.76 | -0.20% | 1,305 |
| Sep 4, 2026 | 9.64 | 9.78 | 9.60 | 9.78 | 9.78 | 1.66% | 246 |
| Sep 3, 2026 | 9.62 | 9.62 | 9.58 | 9.62 | 9.62 | - | 1,816 |
| Sep 2, 2026 | 9.74 | 9.74 | 9.62 | 9.62 | 9.62 | -1.23% | 2,413 |
| Sep 1, 2026 | 9.78 | 9.78 | 9.64 | 9.74 | 9.74 | 0.62% | 1,213 |
| Aug 31, 2026 | 9.76 | 9.78 | 9.66 | 9.68 | 9.68 | -1.22% | 894 |
| Aug 28, 2026 | 9.68 | 9.80 | 9.68 | 9.80 | 9.80 | 0.82% | 1,397 |
| Aug 27, 2026 | 9.72 | 9.84 | 9.72 | 9.72 | 9.72 | 0.62% | 664 |
| Aug 26, 2026 | 9.88 | 9.88 | 9.66 | 9.66 | 9.66 | -1.83% | 892 |
| Aug 25, 2026 | 9.80 | 9.88 | 9.68 | 9.84 | 9.84 | -0.61% | 8,086 |
| Aug 24, 2026 | 9.84 | 9.92 | 9.74 | 9.90 | 9.90 | 1.02% | 3,613 |
| Aug 21, 2026 | 9.78 | 9.80 | 9.76 | 9.80 | 9.80 | -3.92% | 5,470 |