Kojamo Oyj (LON:0A0E)
London · Delayed Price · Currency is GBP · Price in EUR 10.84
-0.06 (-0.55%)
At close: Sep 12, 2025
Kojamo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 10.69 | 10.90 | 10.73 | 10.76 | 10.76 | 0.47% | 1,947 |
| Aug 26, 2025 | 10.61 | 10.79 | 10.60 | 10.71 | 10.71 | 0.66% | 22,309 |
| Aug 25, 2025 | 10.70 | 10.75 | 10.54 | 10.64 | 10.64 | -0.61% | 75,059 |
| Aug 22, 2025 | 10.50 | 10.69 | 10.36 | 10.71 | 10.71 | 2.66% | 251,627 |
| Aug 21, 2025 | 10.50 | 10.51 | 10.14 | 10.43 | 10.43 | -3.27% | 61,101 |
| Aug 20, 2025 | 10.56 | 10.82 | 10.64 | 10.78 | 10.78 | 2.00% | 57,042 |
| Aug 19, 2025 | 10.46 | 10.60 | 10.45 | 10.57 | 10.57 | 1.25% | 628,235 |
| Aug 18, 2025 | 10.49 | 10.58 | 10.38 | 10.44 | 10.44 | -1.09% | 9,789 |
| Aug 15, 2025 | 10.63 | 10.64 | 10.53 | 10.56 | 10.56 | -0.63% | 11,487 |
| Aug 14, 2025 | 10.66 | 10.72 | 10.59 | 10.62 | 10.62 | 0.44% | 53,962 |
| Aug 13, 2025 | 10.61 | 10.64 | 10.51 | 10.58 | 10.58 | -0.35% | 33,159 |
| Aug 12, 2025 | 10.77 | 10.78 | 10.52 | 10.61 | 10.61 | -2.10% | 79,625 |
| Aug 11, 2025 | 10.77 | 10.92 | 10.79 | 10.84 | 10.84 | 0.16% | 2,954 |
| Aug 8, 2025 | 11.04 | 10.93 | 10.80 | 10.82 | 10.82 | -0.05% | 4,811 |
| Aug 7, 2025 | 10.73 | 10.87 | 10.73 | 10.83 | 10.83 | 0.25% | 26,486 |
| Aug 6, 2025 | 10.88 | 10.97 | 10.73 | 10.80 | 10.80 | -0.63% | 34,133 |
| Aug 5, 2025 | 10.72 | 10.87 | 10.83 | 10.87 | 10.87 | -0.17% | 33,554 |
| Aug 4, 2025 | 10.88 | 10.95 | 10.85 | 10.89 | 10.89 | -0.01% | 96,168 |
| Aug 1, 2025 | 11.11 | 11.11 | 10.89 | 10.89 | 10.89 | -2.24% | 5,063 |
| Jul 31, 2025 | 10.99 | 11.32 | 10.75 | 11.14 | 11.14 | 1.83% | 98,030 |
| Jul 30, 2025 | 10.89 | 11.01 | 10.86 | 10.94 | 10.94 | -0.55% | 2,689 |
| Jul 29, 2025 | 11.08 | 11.14 | 10.99 | 11.00 | 11.00 | -1.29% | 5,206 |
| Jul 28, 2025 | 11.28 | 11.31 | 11.12 | 11.14 | 11.14 | -0.68% | 14,841 |
| Jul 25, 2025 | 11.16 | 11.23 | 11.10 | 11.22 | 11.22 | - | 4,297 |
| Jul 24, 2025 | 11.22 | 11.22 | 11.01 | 11.22 | 11.22 | 1.36% | 16,830 |
| Jul 23, 2025 | 11.13 | 11.22 | 11.03 | 11.07 | 11.07 | -1.42% | 41,344 |
| Jul 22, 2025 | 11.08 | 11.23 | 11.10 | 11.23 | 11.23 | 1.26% | 38,934 |
| Jul 21, 2025 | 10.92 | 11.12 | 11.05 | 11.09 | 11.09 | 1.84% | 1,596 |
| Jul 18, 2025 | 10.93 | 10.89 | 10.81 | 10.89 | 10.89 | -0.06% | 1,765 |
| Jul 17, 2025 | 10.94 | 10.92 | 10.85 | 10.90 | 10.90 | -0.49% | 8,167 |
| Jul 16, 2025 | 11.15 | 11.00 | 10.92 | 10.95 | 10.95 | -1.17% | 943 |
| Jul 15, 2025 | 11.05 | 11.15 | 11.05 | 11.08 | 11.08 | 0.25% | 4,892 |
| Jul 14, 2025 | 10.96 | 11.09 | 11.03 | 11.05 | 11.05 | 0.75% | 3,310 |
| Jul 11, 2025 | 11.11 | 11.03 | 10.93 | 10.97 | 10.97 | -0.37% | 15,971 |
| Jul 10, 2025 | 11.09 | 11.06 | 10.94 | 11.01 | 11.01 | 0.54% | 2,020 |