Kojamo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	8.675	8.710	8.545	8.548	8.441	28,814
2023-09-22	8.660	8.725	8.600	8.640	8.533	49,788
2023-09-21	8.880	8.980	8.730	8.748	8.639	38,422
2023-09-20	8.695	8.955	8.695	8.948	8.837	134,697
2023-09-19	8.635	8.730	8.595	8.640	8.533	1,566,784
2023-09-18	9.090	9.160	8.615	8.625	8.518	49,178
2023-09-15	9.333	9.410	9.165	9.200	9.086	609,234
2023-09-14	8.730	9.388	8.730	9.388	9.271	262,666
2023-09-13	8.600	8.720	8.555	8.703	8.595	65,156
2023-09-12	9.010	9.010	8.570	8.685	8.577	120,288
2023-09-11	8.940	9.065	8.940	9.025	8.913	131,148
2023-09-08	8.963	8.970	8.850	8.860	8.750	609,258
2023-09-07	9.006	9.006	8.885	8.885	8.775	61,990
2023-09-06	8.983	9.130	8.910	9.065	8.953	87,418
2023-09-05	9.005	9.105	8.960	9.035	8.923	67,471
2023-09-04	9.163	9.163	9.065	9.163	9.049	34,084
2023-09-01	9.133	9.175	9.025	9.138	9.024	49,978
2023-08-31	9.183	9.183	9.183	9.183	9.069	51,276
2023-08-30	8.703	8.980	8.690	8.963	8.851	49,690
2023-08-29	8.635	8.800	8.625	8.783	8.674	289,876
2023-08-25	8.310	8.436	8.310	8.318	8.214	27,389
2023-08-24	8.405	8.670	8.405	8.405	8.301	65,389
2023-08-23	8.138	8.345	8.110	8.290	8.187	50,360
2023-08-22	7.895	8.135	7.895	8.035	7.935	42,132
2023-08-21	7.988	8.020	7.815	7.830	7.733	76,274
2023-08-18	8.000	8.370	7.985	8.000	7.901	624,242
2023-08-17	7.948	8.144	7.710	7.993	7.893	231,115
2023-08-16	8.123	8.135	8.080	8.080	7.980	57,315
2023-08-15	8.200	8.200	7.975	7.993	7.893	109,298
2023-08-14	8.505	8.505	8.170	8.178	8.076	37,378
2023-08-11	8.815	8.815	8.510	8.620	8.513	123,756
2023-08-10	8.918	8.918	8.918	8.918	8.807	35,299
2023-08-09	8.718	8.765	8.680	8.753	8.644	26,731
2023-08-08	8.675	8.720	8.590	8.675	8.567	28,590
2023-08-07	8.713	8.725	8.620	8.695	8.587	22,324
2023-08-04	8.728	8.785	8.550	8.695	8.587	35,050
2023-08-03	8.720	8.720	8.578	8.578	8.471	22,765
2023-08-02	8.670	8.750	8.580	8.743	8.634	16,717
2023-08-01	8.875	8.875	8.740	8.815	8.706	140,589
2023-07-31	8.985	8.985	8.760	8.953	8.841	25,401
2023-07-28	8.940	8.940	8.778	8.908	8.797	25,688
2023-07-27	9.123	9.160	8.860	8.875	8.765	19,628
2023-07-26	9.140	9.140	8.960	9.113	8.999	23,581
2023-07-25	9.153	9.160	8.990	9.095	8.982	18,187
2023-07-24	9.070	9.255	9.070	9.113	8.999	28,931
2023-07-21	8.958	9.145	8.955	9.108	8.995	32,902
2023-07-20	9.250	9.290	9.000	9.055	8.943	57,994
2023-07-19	9.070	9.260	9.070	9.210	9.096	43,819
2023-07-18	8.783	8.900	8.660	8.850	8.740	70,398
2023-07-17	8.890	8.890	8.765	8.825	8.716	49,215
2023-07-14	9.015	9.040	8.915	9.020	8.908	132,234
2023-07-13	9.050	9.170	9.050	9.090	8.977	33,209
2023-07-12	8.850	9.125	8.675	9.040	8.928	44,817
2023-07-11	8.835	8.835	8.685	8.713	8.604	70,779
2023-07-10	8.805	8.835	8.700	8.733	8.624	31,904
2023-07-07	8.805	8.810	8.695	8.758	8.649	64,826
2023-07-06	9.140	9.140	8.738	8.738	8.629	34,129
2023-07-05	9.138	9.240	9.110	9.240	9.125	83,257
2023-07-04	8.970	9.320	8.970	9.225	9.111	39,028
2023-07-03	8.650	8.915	8.650	8.800	8.691	218,791

← NewerPage 14 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.