Kojamo Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.973 | 7.103 | 6.870 | 7.103 | 7.103 | 0 |
| 2026-10-22 | 6.903 | 6.903 | 6.870 | 6.903 | 6.903 | 0 |
| 2026-10-21 | 6.913 | 6.913 | 6.870 | 6.913 | 6.913 | 0 |
| 2026-10-20 | 6.875 | 6.913 | 6.870 | 6.913 | 6.913 | 0 |
| 2026-10-19 | 6.885 | 6.885 | 6.870 | 6.885 | 6.885 | 0 |
| 2026-10-16 | 6.875 | 6.963 | 6.870 | 6.963 | 6.963 | 186,936 |
| 2026-10-15 | 6.915 | 6.915 | 6.835 | 6.840 | 6.840 | 190,343 |
| 2026-10-14 | 6.868 | 7.025 | 6.868 | 6.925 | 6.925 | 4,011 |
| 2026-10-13 | 6.885 | 6.960 | 6.885 | 6.888 | 6.888 | 5,024 |
| 2026-10-12 | 6.810 | 6.845 | 6.800 | 6.845 | 6.845 | 11,397 |
| 2026-10-09 | 6.840 | 6.870 | 6.785 | 6.855 | 6.855 | 6,381 |
| 2026-10-08 | 6.900 | 6.900 | 6.790 | 6.875 | 6.875 | 57,060 |
| 2026-10-07 | 7.040 | 7.060 | 6.930 | 7.040 | 7.040 | 172,061 |
| 2026-10-06 | 7.050 | 7.090 | 7.030 | 7.030 | 7.030 | 6,068 |
| 2026-10-05 | 7.005 | 7.030 | 6.950 | 7.030 | 7.030 | 11,916 |
| 2026-10-02 | 7.060 | 7.075 | 6.990 | 7.005 | 7.005 | 9,905 |
| 2026-10-01 | 7.080 | 7.110 | 7.000 | 7.055 | 7.055 | 34,654 |
| 2026-09-30 | 7.193 | 7.210 | 7.095 | 7.095 | 7.095 | 46,981 |
| 2026-09-29 | 7.183 | 7.225 | 7.095 | 7.170 | 7.170 | 35,127 |
| 2026-09-28 | 7.143 | 7.230 | 7.140 | 7.140 | 7.140 | 53,907 |
| 2026-09-25 | 7.270 | 7.300 | 7.145 | 7.163 | 7.163 | 41,241 |
| 2026-09-24 | 7.378 | 7.430 | 7.225 | 7.280 | 7.280 | 32,721 |
| 2026-09-23 | 7.510 | 7.510 | 7.373 | 7.410 | 7.410 | 73,844 |
| 2026-09-22 | 7.543 | 7.638 | 7.460 | 7.515 | 7.515 | 13,477 |
| 2026-09-21 | 7.378 | 7.523 | 7.358 | 7.515 | 7.515 | 10,262 |
| 2026-09-18 | 7.425 | 7.475 | 7.344 | 7.405 | 7.405 | 37,706 |
| 2026-09-17 | 7.513 | 7.530 | 7.455 | 7.503 | 7.503 | 29,763 |
| 2026-09-16 | 7.440 | 7.495 | 7.430 | 7.480 | 7.480 | 78,063 |
| 2026-09-15 | 7.465 | 7.465 | 7.380 | 7.429 | 7.429 | 77,105 |
| 2026-09-14 | 7.670 | 7.690 | 7.505 | 7.559 | 7.559 | 16,696 |
| 2026-09-11 | 7.660 | 7.670 | 7.590 | 7.600 | 7.600 | 13,477 |
| 2026-09-10 | 7.738 | 7.830 | 7.595 | 7.640 | 7.640 | 30,376 |
| 2026-09-09 | 7.803 | 7.803 | 7.745 | 7.788 | 7.788 | 37,868 |
| 2026-09-08 | 7.890 | 7.920 | 7.815 | 7.820 | 7.820 | 51,827 |
| 2026-09-07 | 7.820 | 7.895 | 7.805 | 7.885 | 7.885 | 117,790 |
| 2026-09-04 | 8.135 | 8.135 | 8.010 | 8.085 | 8.085 | 44,839 |
| 2026-09-03 | 8.070 | 8.155 | 8.050 | 8.080 | 8.080 | 10,292 |
| 2026-09-02 | 8.065 | 8.125 | 7.960 | 7.983 | 7.983 | 61,002 |
| 2026-09-01 | 8.103 | 8.205 | 8.060 | 8.070 | 8.070 | 1,975 |
| 2026-08-28 | 8.348 | 8.388 | 8.290 | 8.358 | 8.358 | 613,796 |
| 2026-08-27 | 8.310 | 8.310 | 8.135 | 8.260 | 8.260 | 10,288 |
| 2026-08-26 | 8.183 | 8.290 | 8.150 | 8.290 | 8.290 | 6,969 |
| 2026-08-25 | 8.123 | 8.175 | 8.100 | 8.175 | 8.175 | 14,887 |
| 2026-08-24 | 8.138 | 8.170 | 8.060 | 8.100 | 8.100 | 7,340 |
| 2026-08-21 | 8.015 | 8.135 | 8.015 | 8.075 | 8.075 | 4,821 |
| 2026-08-20 | 7.988 | 8.003 | 7.930 | 7.978 | 7.978 | 32,392 |
| 2026-08-19 | 7.940 | 7.940 | 7.850 | 7.913 | 7.913 | 6,052 |
| 2026-08-18 | 8.060 | 8.060 | 7.900 | 7.920 | 7.920 | 52,409 |
| 2026-08-17 | 8.215 | 8.215 | 8.125 | 8.130 | 8.130 | 16,480 |
| 2026-08-14 | 8.523 | 8.523 | 8.390 | 8.523 | 8.523 | 7,148 |
| 2026-08-13 | 8.400 | 8.523 | 8.185 | 8.523 | 8.523 | 69,177 |
| 2026-08-12 | 8.155 | 8.275 | 8.155 | 8.205 | 8.205 | 12,265 |
| 2026-08-11 | 7.953 | 8.060 | 7.930 | 8.060 | 8.060 | 5,152 |
| 2026-08-10 | 8.035 | 8.035 | 7.960 | 7.985 | 7.985 | 71,668 |
| 2026-08-07 | 7.943 | 8.045 | 7.850 | 7.968 | 7.968 | 9,945 |
| 2026-08-06 | 8.013 | 8.013 | 7.895 | 7.895 | 7.895 | 9,226 |
| 2026-08-05 | 8.065 | 8.065 | 7.990 | 8.065 | 8.065 | 36,305 |
| 2026-08-04 | 7.938 | 8.045 | 7.925 | 8.040 | 8.040 | 90,981 |
| 2026-08-03 | 7.918 | 8.008 | 7.905 | 7.965 | 7.965 | 49,545 |
| 2026-07-31 | 7.865 | 7.930 | 7.865 | 7.928 | 7.928 | 36,299 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-13 | 0.1100 EUR |
| 2023-03-17 | 0.3900 EUR |
| 2022-03-17 | 0.3800 EUR |
| 2021-03-18 | 0.3700 EUR |
| 2020-03-13 | 0.3400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.