Kojamo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	11.120	11.690	11.120	11.575	11.431	881,936
2023-12-15	11.320	11.480	11.100	11.220	11.081	351,561
2023-12-14	11.260	11.640	11.260	11.330	11.189	801,660
2023-12-13	10.670	10.960	10.670	10.745	10.612	41,534
2023-12-12	10.765	11.000	10.720	10.800	10.666	46,624
2023-12-11	10.605	10.720	10.460	10.590	10.459	55,810
2023-12-08	10.860	10.880	10.600	10.675	10.543	950,689
2023-12-07	10.880	11.000	10.680	10.930	10.794	83,190
2023-12-06	10.880	10.880	10.880	10.880	10.745	0
2023-12-05	10.440	10.970	10.440	10.880	10.745	902,995
2023-12-04	10.380	10.510	10.380	10.430	10.301	49,025
2023-12-01	10.120	10.390	10.090	10.305	10.177	63,320
2023-11-30	10.250	10.250	10.110	10.215	10.088	863,075
2023-11-29	10.210	10.360	10.210	10.245	10.118	29,889
2023-11-28	10.053	10.081	9.930	10.063	9.938	96,647
2023-11-27	10.215	10.220	10.140	10.215	10.088	30,507
2023-11-24	10.198	10.250	10.120	10.180	10.054	58,106
2023-11-23	10.050	10.250	10.040	10.188	10.061	48,730
2023-11-22	9.975	10.190	9.975	10.128	10.002	63,476
2023-11-21	10.050	10.230	9.878	9.878	9.755	171,738
2023-11-20	9.966	9.966	9.885	9.925	9.802	10,273
2023-11-17	9.886	10.030	9.886	9.913	9.790	38,120
2023-11-16	9.828	9.865	9.760	9.798	9.676	220,421
2023-11-15	9.993	10.320	9.780	9.858	9.735	76,698
2023-11-14	9.305	10.120	9.305	10.080	9.955	72,085
2023-11-13	9.425	9.450	9.320	9.435	9.318	116,526
2023-11-10	9.426	9.426	9.295	9.373	9.256	148,977
2023-11-09	9.275	9.685	9.275	9.685	9.565	82,788
2023-11-08	9.470	9.500	9.205	9.333	9.217	95,197
2023-11-07	9.440	9.610	9.415	9.440	9.323	111,366
2023-11-06	9.568	9.568	9.401	9.425	9.308	130,784
2023-11-03	9.450	9.700	9.325	9.400	9.283	245,152
2023-11-02	8.395	9.520	8.395	9.358	9.241	841,611
2023-11-01	8.030	8.105	8.005	8.095	7.995	48,828
2023-10-31	7.845	8.105	7.845	8.085	7.985	88,889
2023-10-30	7.770	7.770	7.685	7.733	7.637	12,196
2023-10-27	7.645	7.745	7.645	7.650	7.555	183,164
2023-10-26	7.518	7.665	7.475	7.620	7.525	76,754
2023-10-25	7.695	7.695	7.415	7.503	7.409	60,329
2023-10-24	7.708	7.820	7.700	7.778	7.681	44,523
2023-10-23	7.665	7.700	7.465	7.568	7.474	50,863
2023-10-20	7.553	7.755	7.515	7.738	7.642	122,823
2023-10-19	7.523	7.793	7.505	7.793	7.696	65,828
2023-10-18	7.908	7.955	7.675	7.793	7.696	92,796
2023-10-17	8.113	8.155	7.890	7.948	7.849	46,658
2023-10-16	8.075	8.210	8.070	8.133	8.032	64,811
2023-10-13	8.175	8.175	8.045	8.138	8.037	44,791
2023-10-12	8.378	8.481	8.180	8.235	8.133	29,223
2023-10-11	8.405	8.465	8.310	8.455	8.350	34,322
2023-10-10	8.350	8.490	8.350	8.358	8.254	12,436
2023-10-09	8.113	8.210	8.113	8.210	8.108	45,125
2023-10-06	8.158	8.250	7.945	8.065	7.965	60,066
2023-10-05	7.993	8.125	7.990	8.000	7.901	81,954
2023-10-04	7.923	8.140	7.900	7.973	7.874	95,107
2023-10-03	8.270	8.270	7.924	7.953	7.854	43,706
2023-10-02	8.480	8.505	8.285	8.313	8.209	18,513
2023-09-29	8.325	8.507	8.325	8.495	8.390	52,609
2023-09-28	8.060	8.145	7.975	8.103	8.002	51,646
2023-09-27	8.360	8.360	8.020	8.075	7.975	99,660
2023-09-26	8.543	8.565	8.320	8.405	8.301	72,210

← NewerPage 13 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.