Kojamo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	12.295	12.320	12.020	12.205	11.644	99,084
2022-10-10	12.265	12.420	12.261	12.325	11.758	201,789
2022-10-07	12.780	12.780	12.310	12.375	11.806	20,784
2022-10-06	12.725	12.990	12.680	12.890	12.297	121,164
2022-10-05	13.145	13.160	12.440	12.440	11.868	164,846
2022-10-04	13.270	13.270	12.770	13.165	12.560	43,294
2022-10-03	12.980	13.035	12.600	13.035	12.436	91,304
2022-09-30	12.665	13.120	12.490	12.930	12.336	37,456
2022-09-29	12.560	12.680	12.300	12.520	11.944	179,816
2022-09-28	11.975	12.650	11.690	12.550	11.973	32,496
2022-09-27	12.385	12.410	11.900	12.030	11.477	31,291
2022-09-26	12.420	12.420	12.110	12.130	11.572	100,260
2022-09-23	12.530	12.600	12.110	12.440	11.868	53,757
2022-09-22	12.950	13.000	12.410	12.500	11.925	29,846
2022-09-21	13.110	13.510	13.110	13.200	12.593	39,900
2022-09-20	14.060	14.060	12.870	13.185	12.579	81,311
2022-09-16	14.930	15.330	14.710	15.300	14.597	243,427
2022-09-15	15.750	15.750	15.400	15.610	14.892	38,205
2022-09-14	16.290	16.290	15.500	15.640	14.921	187,823
2022-09-13	17.045	17.190	16.220	16.460	15.703	5,737
2022-09-12	17.075	17.350	16.873	16.890	16.114	70,675
2022-09-09	17.105	17.350	17.010	17.280	16.486	47,410
2022-09-08	16.975	17.240	16.975	17.105	16.319	9,640
2022-09-07	16.715	17.130	16.690	17.005	16.223	200,512
2022-09-06	16.480	16.720	16.480	16.705	15.937	4,755
2022-09-05	16.410	16.550	16.280	16.295	15.546	6,258
2022-09-02	16.282	16.690	16.282	16.635	15.870	7,745
2022-09-01	16.610	16.610	16.280	16.325	15.575	31,608
2022-08-31	16.470	16.850	16.410	16.830	16.056	118,396
2022-08-30	16.440	16.600	16.430	16.440	15.684	77,096
2022-08-26	16.645	16.840	16.370	16.520	15.761	15,211
2022-08-25	16.550	16.819	16.550	16.755	15.985	980
2022-08-24	16.440	16.710	16.390	16.480	15.722	88,833
2022-08-23	16.500	16.710	16.330	16.365	15.613	15,001
2022-08-22	16.550	16.713	16.140	16.645	15.880	57,651
2022-08-19	16.820	16.820	16.120	16.130	15.388	91,977
2022-08-18	17.045	17.125	16.730	16.950	16.171	92,775
2022-08-17	17.580	17.580	17.030	17.155	16.366	51,004
2022-08-16	17.460	17.970	17.460	17.585	16.777	65,466
2022-08-15	18.220	18.220	17.990	18.100	17.268	14,972
2022-08-12	18.030	18.120	17.870	18.030	17.201	20,280
2022-08-11	18.170	18.250	18.020	18.180	17.344	36,450
2022-08-10	17.250	18.069	17.250	17.985	17.158	30,257
2022-08-09	17.830	17.830	17.320	17.545	16.738	25,802
2022-08-08	17.570	17.829	17.570	17.780	16.963	43,516
2022-08-05	17.535	17.880	17.330	17.505	16.700	54,887
2022-08-04	17.390	17.620	17.210	17.575	16.767	27,894
2022-08-03	17.180	17.420	17.180	17.280	16.486	12,777
2022-08-02	17.210	17.210	16.790	17.185	16.395	65,266
2022-08-01	17.390	17.545	17.340	17.545	16.738	25,933
2022-07-29	17.135	17.510	16.990	17.465	16.662	57,022
2022-07-28	16.390	16.962	16.390	16.725	15.956	159,276
2022-07-27	16.550	16.550	16.250	16.275	15.527	67,398
2022-07-26	16.605	16.650	16.430	16.590	15.827	69,471
2022-07-25	16.690	16.690	16.490	16.560	15.799	62,613
2022-07-22	16.170	16.740	16.080	16.520	15.761	53,518
2022-07-21	16.110	16.210	15.960	16.060	15.322	46,358
2022-07-20	15.885	16.170	15.780	16.170	15.427	29,003
2022-07-19	15.822	15.822	15.610	15.720	14.997	34,515
2022-07-18	15.570	15.820	15.570	15.790	15.064	37,586

← NewerPage 18 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.