Kojamo Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	10.42	10.37	10.25	10.30	10.30	-1.94%	12,509
Jan 8, 2026	10.41	10.50	10.43	10.50	10.50	1.77%	4,161
Jan 7, 2026	10.24	10.44	10.17	10.32	10.32	3.09%	13,233
Jan 5, 2026	10.08	10.09	9.96	10.01	10.01	-1.14%	3,602
Jan 2, 2026	10.53	10.18	10.08	10.12	10.12	-0.55%	15,588
Dec 30, 2025	10.12	10.24	10.11	10.18	10.18	0.38%	27,822
Dec 29, 2025	10.10	10.16	10.06	10.14	10.14	1.62%	4,894
Dec 23, 2025	9.93	10.05	9.95	9.98	9.98	0.21%	8,160
Dec 22, 2025	10.09	10.08	9.94	9.96	9.96	-1.57%	322,552
Dec 19, 2025	10.22	10.20	10.06	10.12	10.12	-0.14%	23,978
Dec 18, 2025	10.07	10.17	10.04	10.13	10.13	0.70%	2,392
Dec 17, 2025	10.00	10.06	9.97	10.06	10.06	0.77%	5,026
Dec 16, 2025	9.94	10.02	9.93	9.98	9.98	-0.39%	71,376
Dec 15, 2025	10.12	10.12	9.97	10.02	10.02	-0.82%	32,048
Dec 12, 2025	10.10	10.14	10.08	10.11	10.10	-0.25%	38,246
Dec 11, 2025	10.23	10.18	10.10	10.13	10.13	-1.41%	41,693
Dec 10, 2025	10.18	10.28	10.18	10.28	10.28	0.54%	23,635
Dec 9, 2025	10.30	10.34	10.22	10.22	10.22	-1.59%	37,239
Dec 8, 2025	10.41	10.45	10.29	10.39	10.39	-0.58%	20,646
Dec 5, 2025	10.54	10.55	10.43	10.45	10.45	0.07%	67,605
Dec 4, 2025	10.35	10.57	10.30	10.44	10.44	1.37%	10,081
Dec 3, 2025	10.31	10.35	10.27	10.30	10.30	-0.44%	34,700
Dec 2, 2025	10.43	10.40	10.30	10.34	10.34	-1.31%	41,391
Dec 1, 2025	10.53	10.52	10.40	10.48	10.48	-1.03%	9,093
Nov 28, 2025	10.69	10.60	10.56	10.59	10.59	-0.15%	4,601
Nov 27, 2025	10.57	10.67	10.55	10.61	10.60	0.41%	33,746
Nov 26, 2025	10.58	10.68	10.48	10.56	10.56	-0.41%	26,526
Nov 25, 2025	10.69	10.67	10.56	10.61	10.61	0.62%	33,126
Nov 24, 2025	10.55	10.68	10.50	10.54	10.54	0.76%	35,590
Nov 21, 2025	10.37	10.50	10.39	10.46	10.46	0.11%	19,130
Nov 20, 2025	10.39	10.48	10.40	10.45	10.45	0.17%	15,705
Nov 19, 2025	10.33	10.43	10.30	10.43	10.43	0.38%	18,684
Nov 18, 2025	10.47	10.40	10.33	10.39	10.39	-0.95%	7,744
Nov 17, 2025	10.49	10.58	10.48	10.49	10.49	-0.14%	21,492
Nov 14, 2025	10.54	10.56	10.47	10.51	10.50	-0.33%	46,566
Nov 13, 2025	10.46	10.59	10.43	10.54	10.54	0.73%	5,290
Nov 12, 2025	10.44	10.64	10.41	10.46	10.46	-0.34%	2,516
Nov 11, 2025	10.46	10.58	10.39	10.50	10.50	0.23%	40,846
Nov 10, 2025	10.61	10.63	10.44	10.48	10.48	-1.26%	9,045
Nov 7, 2025	10.55	10.62	10.55	10.61	10.61	1.00%	6,424
Nov 6, 2025	10.47	10.64	10.40	10.51	10.51	0.66%	26,959
Nov 5, 2025	10.44	10.47	10.33	10.44	10.44	-0.26%	9,154
Nov 4, 2025	10.52	10.52	10.45	10.46	10.46	-0.82%	6,847
Nov 3, 2025	10.59	10.60	10.43	10.55	10.55	0.24%	3,004
Oct 31, 2025	10.53	10.59	10.49	10.53	10.53	-1.05%	41,535
Oct 30, 2025	10.46	10.87	10.39	10.64	10.64	2.18%	63,615
Oct 29, 2025	10.25	10.42	10.19	10.41	10.41	0.63%	305,352
Oct 28, 2025	10.39	10.40	10.26	10.35	10.35	-0.63%	18,029
Oct 27, 2025	10.51	10.42	10.34	10.41	10.41	-0.09%	6,729
Oct 24, 2025	10.61	10.63	10.35	10.42	10.42	-2.02%	4,636