Kojamo Oyj (LON:0A0E)
London · Delayed Price · Currency is GBP · Price in EUR 10.44
-0.03 (-0.27%)
At close: Nov 5, 2025
Kojamo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 10.71 | -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 |
| Sep 17, 2025 | 10.76 | 10.87 | 10.72 | 10.79 | 10.79 | 0.84% | 128,647 |
| Sep 16, 2025 | 10.96 | 10.96 | 10.70 | 10.70 | 10.70 | -1.38% | 6,968 |
| Sep 15, 2025 | 10.89 | 10.95 | 10.78 | 10.85 | 10.85 | 0.09% | 1,535,087 |
| Sep 12, 2025 | 10.89 | 10.96 | 10.84 | 10.84 | 10.84 | -0.55% | 64,330 |
| Sep 11, 2025 | 10.82 | 10.95 | 10.88 | 10.90 | 10.90 | 0.09% | 8,353 |
| Sep 10, 2025 | 11.05 | 11.01 | 10.87 | 10.89 | 10.89 | -1.36% | 35,926 |
| Sep 9, 2025 | 10.96 | 11.04 | 10.95 | 11.04 | 11.04 | 1.56% | 4,267 |
| Sep 8, 2025 | 11.06 | 11.05 | 10.87 | 10.87 | 10.87 | 1.16% | 12,064 |
| Sep 5, 2025 | 10.56 | 10.75 | 10.58 | 10.75 | 10.75 | 1.56% | 33,598 |
| Sep 4, 2025 | 10.48 | 10.62 | 10.54 | 10.58 | 10.58 | 0.86% | 35,018 |
| Sep 3, 2025 | 10.45 | 10.49 | 10.40 | 10.49 | 10.49 | 0.67% | 29,362 |
| Sep 2, 2025 | 10.65 | 10.63 | 10.41 | 10.42 | 10.42 | -2.32% | 19,008 |
| Sep 1, 2025 | 10.63 | 10.80 | 10.65 | 10.67 | 10.67 | 1.11% | 35,493 |
| Aug 29, 2025 | 10.61 | 10.69 | 10.49 | 10.55 | 10.55 | -0.28% | 5,245 |
| Aug 28, 2025 | 10.80 | 10.89 | 10.57 | 10.58 | 10.58 | -1.67% | 107,518 |