Kojamo Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 23, 2025	10.66	10.67	10.59	10.64	10.64	-0.37%	5,465
Oct 22, 2025	10.65	10.72	10.59	10.68	10.68	0.96%	63,277
Oct 21, 2025	10.55	10.61	10.52	10.57	10.57	0.41%	11,529
Oct 20, 2025	10.55	10.55	10.48	10.53	10.53	-0.31%	7,254
Oct 17, 2025	10.64	10.59	10.51	10.56	10.56	-0.42%	27,585
Oct 16, 2025	10.61	10.67	10.57	10.61	10.61	-0.85%	99,856
Oct 15, 2025	10.71	10.71	10.66	10.70	10.70	-0.74%	159,390
Oct 14, 2025	10.52	10.85	10.58	10.78	10.78	1.75%	9,013
Oct 13, 2025	10.46	10.61	10.47	10.60	10.60	1.71%	8,344
Oct 10, 2025	10.24	10.45	10.36	10.42	10.42	1.53%	24,769
Oct 9, 2025	10.27	10.32	10.25	10.26	10.26	-0.25%	8,066
Oct 8, 2025	10.31	10.35	10.23	10.29	10.29	-0.14%	14,333
Oct 7, 2025	10.33	10.40	10.30	10.30	10.30	-0.52%	7,202
Oct 6, 2025	10.45	10.47	10.34	10.35	10.35	-0.82%	4,445
Oct 3, 2025	10.57	10.53	10.37	10.44	10.44	-2.25%	57,317
Oct 2, 2025	10.71	10.69	10.44	10.68	10.68	-0.23%	49,673
Oct 1, 2025	10.76	10.86	10.65	10.71	10.70	-1.34%	8,856
Sep 30, 2025	10.78	10.87	10.67	10.85	10.85	3.73%	24,922
Sep 29, 2025	10.45	10.73	10.45	10.46	10.46	0.48%	5,665
Sep 26, 2025	10.42	10.43	10.31	10.41	10.41	-0.86%	1,003,114
Sep 25, 2025	10.56	10.54	10.40	10.50	10.50	-0.38%	60,603
Sep 24, 2025	10.66	10.60	10.50	10.54	10.54	-0.17%	14,399
Sep 23, 2025	10.53	10.65	10.54	10.56	10.56	-0.11%	55,380
Sep 22, 2025	10.62	10.62	10.55	10.57	10.57	-0.75%	12,864
Sep 19, 2025	10.71	10.76	10.64	10.65	10.65	-0.75%	9,084
Sep 18, 2025	10.90	10.91	10.72	10.73	10.73	-0.56%	24,511