Keskisuomalainen Oyj (HEL:KSL)
Finland · Delayed Price · Currency is EUR 9.80
-0.70 (-6.67%)
Jul 17, 2026, 6:23 PM EET
Keskisuomalainen Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |