Kojamo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	11.020	11.020	10.720	10.900	10.765	14,069
2023-03-30	10.680	10.930	10.680	10.820	10.686	22,192
2023-03-29	10.510	10.540	10.190	10.430	10.301	154,018
2023-03-28	10.730	10.730	10.410	10.460	10.330	15,775
2023-03-27	10.810	10.830	10.680	10.785	10.651	101,331
2023-03-24	10.930	10.930	10.650	10.755	10.622	67,798
2023-03-23	10.765	11.005	10.740	11.005	10.868	49,228
2023-03-22	11.190	11.190	10.799	10.910	10.775	76,315
2023-03-21	11.330	11.430	11.240	11.320	11.180	80,455
2023-03-20	10.890	11.320	10.820	11.310	11.170	44,086
2023-03-17	11.115	11.210	10.830	10.870	10.735	113,430
2023-03-16	11.700	11.700	11.250	11.475	10.948	48,682
2023-03-15	11.805	11.820	11.500	11.805	11.262	73,803
2023-03-14	11.925	12.060	11.840	11.945	11.396	136,274
2023-03-13	11.690	11.970	11.410	11.845	11.300	63,868
2023-03-10	11.800	11.800	11.640	11.770	11.229	91,185
2023-03-09	12.290	12.290	11.930	12.030	11.477	24,906
2023-03-08	12.615	12.640	12.340	12.420	11.849	79,616
2023-03-07	12.860	12.990	12.605	12.605	12.026	205,607
2023-03-06	12.460	12.780	12.300	12.725	12.140	205,250
2023-03-03	12.420	12.480	12.347	12.400	11.830	130,446
2023-03-02	12.260	12.480	12.260	12.430	11.859	9,373
2023-03-01	12.570	12.570	12.300	12.460	11.887	429,716
2023-02-28	12.530	12.590	12.440	12.500	11.925	105,544
2023-02-27	12.470	12.610	12.460	12.540	11.964	49,164
2023-02-24	12.740	12.740	12.530	12.615	12.035	61,217
2023-02-23	12.710	12.880	12.710	12.870	12.278	291,616
2023-02-22	12.560	12.850	12.540	12.705	12.121	65,239
2023-02-21	12.625	12.660	12.550	12.615	12.035	39,569
2023-02-20	12.810	12.960	12.610	12.800	12.212	52,221
2023-02-17	12.645	12.950	12.550	12.645	12.064	401,705
2023-02-16	13.220	13.400	12.620	12.820	12.231	126,071
2023-02-15	13.720	13.720	13.040	13.300	12.689	232,124
2023-02-14	14.605	14.770	14.496	14.625	13.953	15,519
2023-02-13	14.370	14.650	14.370	14.540	13.872	6,496
2023-02-10	14.450	14.685	14.370	14.685	14.010	5,496
2023-02-09	14.567	14.567	14.420	14.440	13.776	3,904
2023-02-08	14.310	14.620	14.310	14.460	13.795	40,652
2023-02-07	14.430	14.430	14.330	14.430	13.767	13,704
2023-02-06	14.630	14.630	14.480	14.500	13.833	9,612
2023-02-03	14.930	15.160	14.880	14.890	14.206	58,529
2023-02-02	14.550	15.080	14.550	14.870	14.186	34,682
2023-02-01	14.170	14.400	14.170	14.275	13.619	113,723
2023-01-31	14.300	14.300	14.060	14.215	13.562	89,862
2023-01-30	14.550	14.550	14.340	14.490	13.824	66,673
2023-01-27	14.645	14.660	14.500	14.560	13.891	16,239
2023-01-26	14.605	14.720	14.470	14.625	13.953	245,495
2023-01-25	14.665	14.690	14.490	14.635	13.962	39,722
2023-01-24	14.850	14.850	14.680	14.850	14.167	333,219
2023-01-23	14.820	14.910	14.820	14.910	14.225	65,324
2023-01-20	14.745	15.000	14.680	14.705	14.029	25,660
2023-01-19	15.020	15.020	14.780	14.940	14.253	66,358
2023-01-18	15.430	15.430	15.060	15.085	14.392	14,282
2023-01-17	15.550	15.550	15.240	15.525	14.811	24,755
2023-01-16	15.220	15.540	15.170	15.505	14.792	41,802
2023-01-13	15.340	15.340	15.120	15.240	14.539	136,991
2023-01-12	15.145	15.410	15.110	15.390	14.683	451,135
2023-01-11	14.850	15.250	14.850	15.105	14.411	477,655
2023-01-10	14.745	14.860	14.710	14.860	14.177	99,154
2023-01-09	14.470	14.810	14.330	14.695	14.019	20,882

← NewerPage 16 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.