Kojamo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	9.265	9.550	9.205	9.465	9.348	19,944
2024-06-11	9.480	9.480	9.240	9.308	9.192	32,728
2024-06-10	9.558	9.625	9.415	9.605	9.486	21,878
2024-06-07	9.825	9.825	9.520	9.568	9.449	11,609
2024-06-06	10.198	10.230	9.800	9.875	9.753	49,821
2024-06-05	10.190	10.260	10.140	10.208	10.081	20,883
2024-06-04	10.118	10.230	10.070	10.130	10.004	8,594
2024-06-03	10.138	10.160	9.975	10.030	9.906	22,951
2024-05-31	9.933	10.140	9.860	10.138	10.012	286,947
2024-05-30	9.695	9.940	9.695	9.828	9.706	35,124
2024-05-29	9.940	9.940	9.695	9.770	9.649	38,640
2024-05-28	10.083	10.210	10.060	10.083	9.957	3,120
2024-05-24	9.970	10.100	9.970	10.100	9.975	27,531
2024-05-23	10.315	10.340	10.080	10.138	10.012	25,585
2024-05-22	10.345	10.440	10.190	10.385	10.256	15,551
2024-05-21	10.295	10.295	10.170	10.295	10.167	14,741
2024-05-20	10.420	10.510	10.340	10.430	10.301	7,802
2024-05-17	10.550	10.550	10.380	10.440	10.311	8,489
2024-05-16	10.665	10.720	10.560	10.675	10.543	15,150
2024-05-15	10.605	10.780	10.570	10.665	10.533	90,548
2024-05-14	10.570	10.570	10.390	10.550	10.419	25,104
2024-05-13	10.210	10.500	10.210	10.440	10.311	176,106
2024-05-10	10.365	10.450	10.200	10.335	10.207	15,546
2024-05-09	10.248	10.248	10.248	10.248	10.120	0
2024-05-08	11.055	11.070	10.100	10.248	10.120	44,500
2024-05-07	10.665	11.020	10.630	10.990	10.854	228,234
2024-05-03	10.625	10.940	10.500	10.635	10.503	4,250
2024-05-02	10.450	10.590	10.450	10.570	10.439	32,236
2024-05-01	10.400	10.400	10.400	10.400	10.271	0
2024-04-30	10.615	10.670	10.400	10.400	10.271	13,980
2024-04-29	10.530	10.660	10.530	10.570	10.439	13,908
2024-04-26	10.400	10.510	10.400	10.480	10.350	57,778
2024-04-25	10.220	10.220	10.070	10.180	10.054	20,204
2024-04-24	10.520	10.520	10.280	10.335	10.207	53,556
2024-04-23	10.130	10.241	10.110	10.130	10.004	22,828
2024-04-22	10.050	10.110	10.050	10.083	9.957	9,903
2024-04-19	9.785	9.970	9.785	9.943	9.819	9,170
2024-04-18	9.705	9.880	9.705	9.825	9.703	77,132
2024-04-17	9.640	9.790	9.640	9.665	9.545	129,964
2024-04-16	9.903	9.939	9.635	9.768	9.646	618,531
2024-04-15	9.975	10.190	9.890	10.053	9.928	163,361
2024-04-12	9.983	10.048	9.850	9.875	9.753	437,788
2024-04-11	10.063	10.070	9.825	9.965	9.841	54,927
2024-04-10	10.255	10.340	9.963	9.963	9.839	29,184
2024-04-09	10.470	10.470	10.190	10.325	10.197	38,432
2024-04-08	10.480	10.610	10.460	10.480	10.350	372,435
2024-04-05	10.350	10.510	10.350	10.375	10.246	45,900
2024-04-04	10.605	10.630	10.409	10.430	10.301	725,025
2024-04-03	10.660	10.660	10.530	10.560	10.429	66,858
2024-04-02	10.980	10.980	10.650	10.800	10.666	24,210
2024-03-28	10.890	11.010	10.890	10.930	10.794	28,496
2024-03-27	10.840	10.930	10.750	10.785	10.651	31,848
2024-03-26	10.890	10.950	10.781	10.785	10.651	21,696
2024-03-25	11.120	11.120	10.820	10.970	10.834	229,098
2024-03-22	11.210	11.210	11.070	11.210	11.071	46,782
2024-03-21	11.000	11.331	11.000	11.115	10.977	80,064
2024-03-20	10.755	10.870	10.670	10.830	10.696	85,254
2024-03-19	10.685	10.801	10.590	10.755	10.622	15,216
2024-03-18	10.685	10.830	10.660	10.775	10.641	33,452
2024-03-15	10.730	10.730	10.630	10.675	10.543	28,685

← NewerPage 11 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.