Kojamo Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	9.12	9.10	8.88	9.07	9.07	-1.22%	505,125
Mar 10, 2026	9.20	9.26	9.17	9.18	9.18	1.10%	346,197
Mar 9, 2026	9.19	9.13	9.02	9.08	9.08	-2.66%	6,260
Mar 6, 2026	9.45	9.44	9.26	9.33	9.33	-0.32%	159,616
Mar 5, 2026	9.46	9.47	9.34	9.36	9.36	-0.29%	4,349
Mar 4, 2026	9.68	9.47	9.38	9.39	9.38	-1.05%	18,097
Mar 3, 2026	9.62	9.68	9.42	9.49	9.48	-2.17%	143,846
Mar 2, 2026	9.82	9.81	9.67	9.70	9.70	-1.07%	452,851
Feb 27, 2026	9.79	9.90	9.75	9.80	9.80	0.31%	6,098
Feb 26, 2026	9.73	9.81	9.68	9.77	9.77	0.41%	254,310
Feb 25, 2026	9.81	9.77	9.66	9.73	9.73	-0.93%	17,844
Feb 24, 2026	9.84	9.90	9.75	9.82	9.82	0.86%	114,204
Feb 23, 2026	9.86	9.84	9.70	9.74	9.74	-1.35%	187,240
Feb 20, 2026	9.78	9.97	9.76	9.87	9.87	1.11%	91,156
Feb 19, 2026	9.71	9.78	9.61	9.76	9.76	1.32%	51,275
Feb 18, 2026	9.86	9.64	9.64	9.64	9.64	0.51%	2,500
Feb 17, 2026	9.55	9.79	9.51	9.59	9.59	-0.67%	2,989
Feb 16, 2026	9.93	9.94	9.51	9.65	9.65	-1.92%	4,599
Feb 13, 2026	9.95	9.90	9.74	9.84	9.84	-0.28%	108,325
Feb 12, 2026	9.90	9.99	9.59	9.87	9.87	0.28%	200,463
Feb 11, 2026	9.76	9.95	9.40	9.84	9.84	3.61%	197,241
Feb 10, 2026	9.51	9.53	9.46	9.50	9.50	-0.46%	148,251
Feb 9, 2026	9.58	9.58	9.43	9.54	9.54	0.32%	188,228
Feb 6, 2026	9.54	9.58	9.46	9.51	9.51	-0.35%	189,867
Feb 5, 2026	9.52	9.61	9.47	9.54	9.54	0.96%	15,542
Feb 4, 2026	9.43	9.68	9.41	9.45	9.45	-0.21%	857,325
Feb 3, 2026	9.54	9.53	9.46	9.47	9.47	-0.80%	18,407
Feb 2, 2026	9.57	9.63	9.51	9.55	9.55	0.20%	63,854
Jan 30, 2026	9.81	9.73	9.53	9.53	9.53	-3.33%	8,072
Jan 29, 2026	9.88	9.90	9.81	9.86	9.86	1.44%	9,858
Jan 28, 2026	9.70	9.82	9.64	9.72	9.72	0.45%	11,293
Jan 27, 2026	9.84	9.75	9.64	9.67	9.67	-0.91%	17,678
Jan 26, 2026	9.84	9.85	9.73	9.76	9.76	-0.52%	5,970
Jan 23, 2026	9.89	9.90	9.74	9.81	9.81	0.06%	25,643
Jan 22, 2026	9.81	9.86	9.77	9.81	9.81	0.98%	5,710
Jan 21, 2026	9.88	9.88	9.68	9.71	9.71	-1.80%	287,620
Jan 20, 2026	10.13	10.11	9.88	9.89	9.89	-2.55%	27,509
Jan 19, 2026	10.14	10.16	10.06	10.15	10.15	-0.85%	86,777
Jan 16, 2026	10.38	10.35	10.17	10.24	10.24	-1.32%	27,964
Jan 15, 2026	10.24	10.44	10.35	10.37	10.37	2.20%	3,417
Jan 14, 2026	10.30	10.22	10.05	10.15	10.15	-1.73%	22,543
Jan 13, 2026	10.39	10.39	10.27	10.33	10.33	-0.05%	427,155
Jan 12, 2026	10.34	10.40	10.27	10.34	10.34	0.38%	28,243
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