Keskisuomalainen Oyj (HEL:KSL)
Finland · Delayed Price · Currency is EUR 9.16
-0.06 (-0.65%)
Sep 18, 2026, 6:22 PM EET
Keskisuomalainen Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 9.84 | 10.20 | 9.74 | 10.20 | 10.20 | 3.66% | 7,009 |
| Aug 19, 2026 | 10.00 | 10.00 | 9.70 | 9.84 | 9.84 | -1.60% | 1,519 |
| Aug 18, 2026 | 9.82 | 10.00 | 9.82 | 10.00 | 10.00 | 1.63% | 2,204 |
| Aug 17, 2026 | 10.00 | 10.00 | 9.76 | 9.84 | 9.84 | -0.20% | 1,674 |
| Aug 14, 2026 | 9.94 | 9.94 | 9.72 | 9.86 | 9.86 | -1.40% | 1,261 |
| Aug 13, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 0.40% | 696 |
| Aug 12, 2026 | 9.90 | 10.00 | 9.82 | 9.96 | 9.96 | 0.61% | 2,103 |
| Aug 11, 2026 | 9.98 | 9.98 | 9.86 | 9.90 | 9.90 | -1.00% | 1,117 |
| Aug 10, 2026 | 9.80 | 10.10 | 9.80 | 10.00 | 10.00 | - | 205 |
| 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 |