Kojamo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	14.950	15.460	14.950	15.290	14.587	31,231
2022-07-14	14.990	15.130	14.610	14.830	14.148	111,075
2022-07-13	15.095	15.150	14.900	15.065	14.372	44,102
2022-07-12	14.570	15.030	14.570	14.930	14.244	154,518
2022-07-11	15.010	15.380	15.010	15.280	14.578	69,572
2022-07-08	15.180	15.180	14.900	14.920	14.234	53,308
2022-07-07	15.435	15.550	15.080	15.200	14.501	99,301
2022-07-06	15.135	15.425	14.863	15.425	14.716	117,927
2022-07-05	14.510	15.071	14.402	14.910	14.225	160,189
2022-07-04	16.110	16.140	14.300	14.510	13.843	367,751
2022-07-01	16.460	16.790	16.406	16.480	15.722	82,606
2022-06-30	16.755	16.773	16.370	16.450	15.694	66,916
2022-06-29	17.370	17.370	16.620	16.970	16.190	66,313
2022-06-28	17.210	17.570	17.060	17.415	16.614	73,084
2022-06-27	17.115	17.420	17.010	17.390	16.591	161,232
2022-06-24	16.655	16.655	16.655	16.655	15.889	0
2022-06-23	17.170	17.170	16.300	16.655	15.889	101,955
2022-06-22	16.670	17.330	16.670	17.330	16.533	143,258
2022-06-21	17.430	17.430	17.005	17.005	16.223	149,950
2022-06-20	16.929	17.280	16.929	17.165	16.376	59,701
2022-06-17	16.300	16.870	16.300	16.725	15.956	133,829
2022-06-16	17.280	17.280	16.030	16.180	15.436	95,290
2022-06-15	17.090	17.360	17.090	17.360	16.562	127,775
2022-06-14	17.130	17.130	16.630	16.980	16.199	144,191
2022-06-13	17.130	17.130	16.870	16.890	16.114	252,012
2022-06-10	17.180	17.530	17.180	17.360	16.562	99,904
2022-06-09	18.150	18.160	17.523	17.610	16.800	86,339
2022-06-08	18.065	18.230	18.065	18.190	17.354	150,608
2022-06-07	17.957	18.290	17.957	18.285	17.444	116,049
2022-06-06	17.845	18.184	17.830	18.110	17.277	65,062
2022-06-01	18.560	18.560	18.090	18.215	17.378	84,304
2022-05-31	18.500	18.500	18.190	18.375	17.530	101,366
2022-05-30	18.487	18.720	18.487	18.675	17.816	15,486
2022-05-27	17.900	18.640	17.900	18.540	17.688	47,101
2022-05-26	18.355	18.355	18.355	18.355	17.511	0
2022-05-25	18.225	18.416	18.210	18.355	17.511	42,440
2022-05-24	18.430	18.460	18.225	18.225	17.387	48,298
2022-05-23	18.335	18.430	18.190	18.430	17.583	24,203
2022-05-20	18.225	18.530	18.180	18.460	17.611	18,242
2022-05-19	18.170	18.170	17.890	18.080	17.249	73,723
2022-05-18	18.020	18.290	18.020	18.060	17.230	45,529
2022-05-17	18.200	18.200	17.900	18.080	17.249	57,847
2022-05-16	17.570	18.190	17.570	18.080	17.249	346,847
2022-05-13	16.838	17.540	16.838	17.445	16.643	297,776
2022-05-12	17.380	17.700	16.840	17.455	16.653	138,033
2022-05-11	17.330	17.790	17.330	17.670	16.858	113,151
2022-05-10	16.740	17.439	16.740	17.260	16.467	137,719
2022-05-09	17.465	17.520	16.790	16.950	16.171	251,492
2022-05-06	17.730	18.070	17.530	17.555	16.748	239,839
2022-05-05	18.090	18.400	18.060	18.120	17.287	59,475
2022-05-04	18.750	18.750	17.915	17.915	17.091	66,039
2022-05-03	18.910	19.000	18.700	18.910	18.041	71,771
2022-04-29	19.270	19.270	18.936	19.125	18.246	58,312
2022-04-28	19.270	19.510	19.120	19.300	18.413	51,627
2022-04-27	19.155	19.300	18.880	19.115	18.236	86,466
2022-04-26	19.165	19.390	19.105	19.105	18.227	46,625
2022-04-25	19.630	19.630	19.210	19.370	18.480	33,531
2022-04-22	19.950	20.003	19.650	19.910	18.995	55,172
2022-04-21	20.460	20.460	20.060	20.200	19.271	53,555
2022-04-20	20.340	20.780	20.280	20.630	19.682	93,234

← NewerPage 19 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.