Kojamo Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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