Kojamo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	8.680	8.770	8.618	8.723	8.614	20,152
2023-06-29	8.695	8.695	8.600	8.660	8.553	20,534
2023-06-28	8.560	8.735	8.560	8.685	8.577	26,524
2023-06-27	8.600	8.710	8.430	8.495	8.390	37,588
2023-06-26	8.713	8.715	8.500	8.558	8.451	604,199
2023-06-23	8.825	8.825	8.825	8.825	8.716	0
2023-06-22	8.728	8.890	8.700	8.825	8.716	65,945
2023-06-21	8.778	9.090	8.650	8.783	8.674	119,265
2023-06-20	9.470	9.470	9.303	9.303	9.187	72,305
2023-06-19	9.610	9.665	9.475	9.475	9.357	111,485
2023-06-16	9.583	9.675	9.545	9.600	9.481	154,725
2023-06-15	9.612	9.612	9.485	9.610	9.491	53,222
2023-06-14	9.578	9.750	9.525	9.650	9.530	164,417
2023-06-13	9.655	9.655	9.480	9.513	9.395	27,938
2023-06-12	9.743	9.743	9.620	9.743	9.622	144,685
2023-06-09	9.808	9.885	9.770	9.788	9.666	144,726
2023-06-08	9.828	9.905	9.770	9.835	9.713	121,559
2023-06-07	9.903	9.965	9.800	9.885	9.762	354,583
2023-06-06	9.815	9.890	9.780	9.828	9.706	260,157
2023-06-05	9.818	9.960	9.770	9.903	9.780	77,377
2023-06-02	9.545	9.845	9.545	9.743	9.622	119,106
2023-06-01	9.400	9.515	9.299	9.358	9.241	50,300
2023-05-31	9.368	9.415	9.250	9.410	9.293	145,226
2023-05-30	9.460	9.550	9.385	9.460	9.343	34,410
2023-05-26	9.615	9.615	9.520	9.578	9.459	49,379
2023-05-25	9.775	9.775	9.585	9.650	9.530	57,662
2023-05-24	9.960	9.960	9.765	9.878	9.755	19,271
2023-05-23	9.903	10.160	9.800	10.083	9.957	145,316
2023-05-22	9.985	10.030	9.920	9.945	9.822	24,731
2023-05-19	10.010	10.030	9.865	9.888	9.765	79,764
2023-05-18	9.925	9.925	9.925	9.925	9.802	0
2023-05-17	9.868	9.935	9.680	9.925	9.802	22,524
2023-05-16	9.965	9.965	9.795	9.925	9.802	92,924
2023-05-15	9.805	9.960	9.715	9.923	9.799	14,733
2023-05-12	10.110	10.110	9.768	9.788	9.666	49,491
2023-05-11	10.325	10.600	10.210	10.285	10.157	580,556
2023-05-10	10.215	10.340	10.110	10.228	10.101	73,297
2023-05-09	10.680	10.680	10.190	10.238	10.111	64,009
2023-05-05	10.800	10.990	10.800	10.890	10.755	149,285
2023-05-04	10.870	10.870	10.570	10.840	10.706	67,638
2023-05-03	11.000	11.000	10.830	10.960	10.824	85,523
2023-05-02	11.250	11.250	10.870	10.890	10.755	54,313
2023-04-28	11.280	11.400	11.120	11.200	11.061	80,379
2023-04-27	11.085	11.260	10.980	11.185	11.046	569,038
2023-04-26	11.085	11.220	10.980	11.185	11.046	91,523
2023-04-25	11.050	11.050	10.891	11.005	10.868	62,638
2023-04-24	11.240	11.240	11.080	11.085	10.948	16,127
2023-04-21	11.270	11.270	11.060	11.230	11.091	110,452
2023-04-20	11.475	11.600	11.340	11.475	11.333	16,881
2023-04-19	11.640	11.640	11.425	11.425	11.283	46,715
2023-04-18	11.845	11.990	11.710	11.825	11.678	292,484
2023-04-17	11.710	11.840	11.660	11.825	11.678	20,002
2023-04-14	11.460	11.720	11.460	11.670	11.525	61,178
2023-04-13	11.280	11.360	11.210	11.280	11.140	65,070
2023-04-12	11.045	11.280	11.010	11.210	11.071	34,581
2023-04-11	10.830	11.120	10.830	10.980	10.844	55,328
2023-04-06	10.650	10.870	10.650	10.735	10.602	29,036
2023-04-05	10.910	10.910	10.490	10.570	10.439	46,729
2023-04-04	10.920	11.070	10.920	10.960	10.824	18,517
2023-04-03	11.000	11.000	10.860	10.940	10.804	25,713

← NewerPage 15 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.