Kojamo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	14.345	14.345	14.345	14.345	13.686	0
2023-01-05	14.560	14.620	14.300	14.345	13.686	12,686
2023-01-04	14.375	14.680	14.220	14.655	13.981	30,849
2023-01-03	14.100	14.380	14.090	14.295	13.638	65,485
2022-12-30	13.885	14.080	13.797	14.020	13.376	19,070
2022-12-29	13.905	14.060	13.750	13.895	13.256	12,898
2022-12-28	13.810	13.990	13.810	13.965	13.323	21,028
2022-12-23	13.770	13.950	13.770	13.815	13.180	10,811
2022-12-22	13.790	13.830	13.560	13.610	12.984	8,657
2022-12-21	13.405	13.925	13.400	13.925	13.285	23,630
2022-12-20	13.390	13.500	13.180	13.370	12.755	29,930
2022-12-19	13.740	13.810	13.470	13.670	13.042	30,603
2022-12-16	14.345	14.430	13.412	13.640	13.013	242,461
2022-12-15	14.810	14.860	14.355	14.355	13.695	200,084
2022-12-14	14.880	15.040	14.710	14.990	14.301	33,565
2022-12-13	14.285	15.170	14.180	14.950	14.263	127,625
2022-12-12	14.695	14.740	14.380	14.410	13.748	23,292
2022-12-09	14.715	14.890	14.610	14.860	14.177	47,664
2022-12-08	14.655	14.818	14.380	14.655	13.981	36,410
2022-12-07	14.740	14.740	14.540	14.705	14.029	33,118
2022-12-06	14.870	14.870	14.870	14.870	14.186	0
2022-12-05	14.850	15.110	14.780	14.870	14.186	33,453
2022-12-02	14.600	14.889	14.600	14.860	14.177	17,149
2022-12-01	14.840	14.840	14.490	14.490	13.824	19,475
2022-11-30	14.375	14.440	14.230	14.400	13.738	24,663
2022-11-29	14.385	14.540	14.250	14.385	13.724	46,868
2022-11-28	14.640	14.640	14.330	14.440	13.776	28,743
2022-11-25	14.830	14.830	14.500	14.735	14.058	47,244
2022-11-24	14.580	15.060	14.580	14.830	14.148	39,832
2022-11-23	14.670	14.670	14.330	14.605	13.934	65,923
2022-11-22	14.725	14.840	14.620	14.775	14.096	26,839
2022-11-21	14.830	14.830	14.710	14.830	14.148	19,907
2022-11-18	14.560	14.980	14.560	14.860	14.177	59,881
2022-11-17	14.725	14.760	14.540	14.550	13.881	21,869
2022-11-16	15.100	15.100	14.660	14.675	14.000	31,632
2022-11-15	15.240	15.240	14.950	15.145	14.449	56,757
2022-11-14	15.450	15.450	15.170	15.300	14.597	572,006
2022-11-11	15.260	15.520	15.190	15.350	14.644	15,417
2022-11-10	14.470	15.290	14.110	15.125	14.430	61,790
2022-11-09	14.355	14.630	14.020	14.490	13.824	7,826
2022-11-08	14.170	14.380	13.980	14.275	13.619	45,328
2022-11-07	14.335	14.650	14.070	14.180	13.528	114,263
2022-11-04	13.400	14.840	13.400	14.510	13.843	203,787
2022-11-03	13.440	13.440	12.930	13.015	12.417	106,705
2022-11-02	13.330	13.330	13.175	13.175	12.569	112,750
2022-11-01	13.490	13.870	13.490	13.600	12.975	25,879
2022-10-31	13.155	13.450	12.980	13.075	12.474	21,919
2022-10-28	13.370	13.370	13.040	13.105	12.503	11,925
2022-10-27	13.145	13.670	13.120	13.640	13.013	20,016
2022-10-26	12.880	13.230	12.840	13.185	12.579	63,077
2022-10-25	12.450	13.260	12.200	13.200	12.593	76,596
2022-10-24	12.770	12.770	12.330	12.410	11.840	48,777
2022-10-21	12.725	12.810	12.380	12.705	12.121	34,458
2022-10-20	12.645	12.701	12.470	12.695	12.111	29,318
2022-10-19	12.970	12.970	12.620	12.745	12.159	12,633
2022-10-18	13.095	13.140	12.900	13.015	12.417	21,931
2022-10-17	12.820	13.080	12.820	12.890	12.297	41,943
2022-10-14	12.290	12.760	12.290	12.645	12.064	18,186
2022-10-13	12.010	12.430	11.680	11.925	11.377	34,583
2022-10-12	12.050	12.151	11.960	12.030	11.477	25,660

← NewerPage 17 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.