Keskisuomalainen Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	9.20	9.20	9.20	9.20	-	-3.16%	100
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	-6.76%	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
Mar 23, 2026	9.90	9.90	9.30	9.78	9.43	-1.41%	2,025
Mar 20, 2026	9.94	10.10	9.82	9.92	9.56	-	2,094
Mar 19, 2026	9.92	10.10	9.90	9.92	9.56	-	2,934
Mar 18, 2026	10.15	10.15	9.92	9.92	9.56	-2.27%	291
Mar 17, 2026	10.15	10.15	10.00	10.15	9.78	1.00%	769
Mar 16, 2026	10.10	10.15	9.92	10.05	9.69	-0.50%	3,222
Mar 13, 2026	9.98	10.10	9.98	10.10	9.74	1.41%	2,179
Mar 12, 2026	9.90	9.98	9.90	9.96	9.60	0.61%	994
Mar 11, 2026	9.90	9.98	9.90	9.90	9.54	-	351
Mar 10, 2026	10.10	10.10	9.88	9.90	9.54	-1.49%	944
Mar 9, 2026	10.25	10.25	9.98	10.05	9.69	-1.47%	1,681
Mar 6, 2026	10.20	10.20	10.15	10.20	9.83	0.49%	1,707
Mar 5, 2026	9.86	10.15	9.80	10.15	9.78	2.94%	2,344
Mar 4, 2026	9.90	9.96	9.82	9.86	9.50	-0.60%	2,983