Kojamo Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	9.680	10.000	9.680	9.943	9.819	41,515
2024-09-04	9.440	9.583	9.440	9.583	9.464	3,011
2024-09-03	9.490	9.490	9.305	9.490	9.372	16,561
2024-09-02	9.450	9.575	9.415	9.558	9.439	7,213
2024-08-30	9.255	9.505	9.255	9.400	9.283	30,051
2024-08-29	9.425	9.455	9.175	9.270	9.155	29,978
2024-08-28	9.445	9.445	9.323	9.323	9.207	37,436
2024-08-27	9.583	9.610	9.410	9.440	9.323	487,338
2024-08-23	9.350	9.460	9.350	9.373	9.256	10,079
2024-08-22	9.320	9.320	9.255	9.285	9.170	16,698
2024-08-21	9.245	9.445	9.245	9.255	9.140	3,864
2024-08-20	9.090	9.195	9.045	9.090	8.977	4,662
2024-08-19	9.105	9.185	9.105	9.168	9.054	17,004
2024-08-16	9.133	9.135	8.975	9.095	8.982	67,493
2024-08-15	9.680	9.680	9.115	9.188	9.074	64,519
2024-08-14	9.753	9.840	9.680	9.768	9.646	8,627
2024-08-13	9.635	9.795	9.595	9.778	9.656	86,740
2024-08-12	9.738	9.755	9.590	9.635	9.515	3,429
2024-08-09	9.600	9.825	9.600	9.728	9.607	9,129
2024-08-08	9.585	9.585	9.435	9.435	9.318	1,381
2024-08-07	9.515	9.695	9.515	9.695	9.575	9,400
2024-08-06	9.475	9.475	9.290	9.388	9.271	3,079
2024-08-05	9.505	9.505	9.360	9.383	9.266	63,531
2024-08-02	9.353	9.602	9.160	9.583	9.464	78,426
2024-08-01	9.240	9.445	9.240	9.343	9.227	6,823
2024-07-31	9.308	9.355	9.190	9.280	9.165	2,368
2024-07-30	9.210	9.345	9.200	9.250	9.135	266,628
2024-07-29	9.183	9.285	9.183	9.210	9.096	6,987
2024-07-26	9.055	9.135	9.040	9.090	8.977	5,399
2024-07-25	9.065	9.095	9.010	9.010	8.898	2,844
2024-07-24	9.128	9.145	9.070	9.133	9.019	6,967
2024-07-23	9.335	9.335	9.180	9.285	9.170	6,141
2024-07-22	9.368	9.455	9.355	9.368	9.251	36,039
2024-07-19	9.333	9.365	9.305	9.323	9.207	20,844
2024-07-18	9.518	9.570	9.455	9.455	9.338	4,612
2024-07-17	9.415	9.550	9.415	9.508	9.390	5,283
2024-07-16	9.445	9.655	9.400	9.485	9.367	220,814
2024-07-15	10.540	10.570	9.530	9.538	9.419	39,776
2024-07-12	10.460	10.640	10.460	10.635	10.503	26,259
2024-07-11	10.228	10.460	10.150	10.375	10.246	5,027
2024-07-10	9.965	10.245	9.960	10.245	10.118	2,256
2024-07-09	9.895	9.950	9.885	9.943	9.819	3,120
2024-07-08	9.868	9.930	9.780	9.838	9.715	11,414
2024-07-05	9.900	10.050	9.900	10.010	9.886	54,184
2024-07-04	9.790	9.900	9.790	9.790	9.669	8,000
2024-07-03	9.660	9.803	9.615	9.703	9.582	11,131
2024-07-02	9.640	9.730	9.575	9.620	9.501	21,772
2024-07-01	9.760	9.880	9.690	9.798	9.676	6,098
2024-06-28	9.640	9.640	9.565	9.610	9.491	17,938
2024-06-27	9.310	9.570	9.310	9.440	9.323	6,726
2024-06-26	9.550	9.550	9.275	9.368	9.251	7,285
2024-06-25	9.430	9.575	9.430	9.528	9.409	17,100
2024-06-24	9.260	9.535	9.255	9.470	9.353	53,166
2024-06-21	9.210	9.210	9.210	9.210	9.096	0
2024-06-20	9.210	9.315	9.210	9.210	9.096	1,112,793
2024-06-19	9.260	9.275	9.195	9.245	9.130	25,589
2024-06-18	9.200	9.260	9.140	9.245	9.130	10,202
2024-06-17	9.323	9.350	9.210	9.295	9.180	30,616
2024-06-14	9.275	9.345	9.200	9.235	9.120	11,365
2024-06-13	9.410	9.460	9.245	9.265	9.150	28,705

← NewerPage 10 of 22 · 1,269 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.