Kojamo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	11.045	11.200	10.769	10.890	10.755	441,280
2024-03-13	11.035	11.180	10.990	11.105	10.967	243,293
2024-03-12	11.025	11.170	10.950	10.950	10.814	245,465
2024-03-11	10.850	11.090	10.800	11.085	10.948	225,202
2024-03-08	10.510	10.921	10.510	10.920	10.785	25,374
2024-03-07	10.355	10.648	10.300	10.480	10.350	14,822
2024-03-06	10.305	10.492	10.260	10.385	10.256	834,210
2024-03-05	10.345	10.370	10.190	10.335	10.207	31,857
2024-03-04	10.430	10.430	10.340	10.365	10.236	9,630
2024-03-01	10.360	10.481	10.360	10.410	10.281	7,601
2024-02-29	10.265	10.342	10.240	10.315	10.187	73,783
2024-02-28	10.410	10.410	10.210	10.248	10.120	180,809
2024-02-27	10.320	10.469	10.320	10.335	10.207	13,771
2024-02-26	10.325	10.341	10.230	10.295	10.167	28,520
2024-02-23	10.315	10.360	10.210	10.305	10.177	42,377
2024-02-22	10.345	10.420	10.190	10.315	10.187	1,925,227
2024-02-21	10.365	10.440	10.310	10.385	10.256	16,732
2024-02-20	10.335	10.451	10.280	10.420	10.291	53,096
2024-02-19	10.490	10.590	10.330	10.375	10.246	269,185
2024-02-16	10.550	10.550	10.110	10.365	10.236	56,394
2024-02-15	10.190	10.630	10.190	10.510	10.380	13,040
2024-02-14	10.365	10.510	10.340	10.480	10.350	41,886
2024-02-13	10.635	10.720	10.320	10.365	10.236	25,396
2024-02-12	10.635	10.890	10.610	10.685	10.552	575,658
2024-02-09	10.700	10.700	10.590	10.655	10.523	118,875
2024-02-08	10.540	10.710	10.510	10.605	10.473	124,007
2024-02-07	10.510	10.660	10.459	10.615	10.483	19,139
2024-02-06	10.570	10.590	10.370	10.420	10.291	249,140
2024-02-05	10.775	10.850	10.540	10.675	10.543	67,644
2024-02-02	10.870	11.090	10.770	10.830	10.696	154,468
2024-02-01	10.980	10.980	10.800	10.880	10.745	41,984
2024-01-31	10.990	11.090	10.900	10.950	10.814	13,825
2024-01-30	11.105	11.160	10.950	11.085	10.948	30,686
2024-01-29	11.045	11.059	10.840	10.990	10.854	13,044
2024-01-26	10.980	11.060	10.900	10.960	10.824	341,706
2024-01-25	10.960	11.060	10.920	10.980	10.844	11,084
2024-01-24	10.910	11.030	10.880	10.950	10.814	112,149
2024-01-23	10.920	10.970	10.830	10.920	10.785	337,240
2024-01-22	10.970	11.070	10.920	11.045	10.908	121,737
2024-01-19	10.840	11.030	10.820	10.850	10.715	172,861
2024-01-18	10.860	10.960	10.820	10.860	10.725	69,289
2024-01-17	10.680	10.930	10.680	10.800	10.666	241,769
2024-01-16	11.260	11.260	11.110	11.260	11.120	77,968
2024-01-15	11.387	11.387	11.260	11.360	11.219	28,992
2024-01-12	11.545	11.710	11.495	11.495	11.352	44,010
2024-01-11	11.885	11.930	11.425	11.425	11.283	852,835
2024-01-10	11.845	11.970	11.720	11.835	11.688	204,489
2024-01-09	11.975	11.980	11.830	11.885	11.738	492,302
2024-01-08	11.825	11.940	11.660	11.780	11.634	40,305
2024-01-05	11.780	11.920	11.720	11.805	11.659	74,673
2024-01-04	11.675	12.001	11.675	11.935	11.787	381,943
2024-01-03	11.810	11.810	11.600	11.650	11.505	288,581
2024-01-02	11.955	11.980	11.728	11.760	11.614	146,461
2023-12-29	12.040	12.040	11.900	12.020	11.871	43,322
2023-12-28	12.090	12.140	11.939	11.955	11.807	75,510
2023-12-27	12.050	12.130	12.050	12.080	11.930	46,083
2023-12-22	11.860	12.050	11.860	11.885	11.738	87,726
2023-12-21	11.770	11.960	11.710	11.925	11.777	59,965
2023-12-20	11.720	11.945	11.670	11.945	11.797	238,041
2023-12-19	11.600	11.800	11.590	11.650	11.505	275,606

← NewerPage 12 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.