Kojamo Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 7.780 | 7.915 | 7.780 | 7.870 | 7.870 | 52,318 |
| 2026-07-29 | 7.735 | 7.735 | 7.650 | 7.718 | 7.718 | 12,134 |
| 2026-07-28 | 7.708 | 7.770 | 7.685 | 7.723 | 7.723 | 12,576 |
| 2026-07-27 | 7.675 | 7.693 | 7.595 | 7.600 | 7.600 | 22,256 |
| 2026-07-24 | 7.548 | 7.580 | 7.455 | 7.490 | 7.490 | 61,339 |
| 2026-07-23 | 7.533 | 7.575 | 7.455 | 7.548 | 7.548 | 102,158 |
| 2026-07-22 | 7.530 | 7.695 | 7.530 | 7.600 | 7.600 | 32,373 |
| 2026-07-21 | 7.350 | 7.413 | 7.350 | 7.350 | 7.350 | 13,598 |
| 2026-07-20 | 7.353 | 7.395 | 7.335 | 7.378 | 7.378 | 56,272 |
| 2026-07-17 | 7.373 | 7.425 | 7.350 | 7.373 | 7.373 | 20,695 |
| 2026-07-16 | 7.375 | 7.375 | 7.305 | 7.333 | 7.333 | 20,659 |
| 2026-07-15 | 7.393 | 7.410 | 7.330 | 7.353 | 7.353 | 52,904 |
| 2026-07-14 | 7.450 | 7.450 | 7.298 | 7.405 | 7.405 | 5,163 |
| 2026-07-13 | 7.375 | 7.470 | 7.375 | 7.415 | 7.415 | 42,812 |
| 2026-07-10 | 7.480 | 7.535 | 7.435 | 7.475 | 7.475 | 19,431 |
| 2026-07-09 | 7.383 | 7.463 | 7.368 | 7.368 | 7.368 | 19,683 |
| 2026-07-08 | 7.545 | 7.545 | 7.255 | 7.338 | 7.338 | 108,679 |
| 2026-07-07 | 7.675 | 7.743 | 7.675 | 7.735 | 7.735 | 13,957 |
| 2026-07-06 | 7.705 | 7.705 | 7.628 | 7.628 | 7.628 | 44,227 |
| 2026-07-03 | 7.795 | 7.795 | 7.625 | 7.645 | 7.645 | 93,002 |
| 2026-07-02 | 7.650 | 7.805 | 7.650 | 7.763 | 7.763 | 25,553 |
| 2026-07-01 | 7.600 | 7.613 | 7.445 | 7.578 | 7.578 | 199,446 |
| 2026-06-30 | 7.400 | 7.445 | 7.320 | 7.422 | 7.422 | 21,863 |
| 2026-06-29 | 7.415 | 7.415 | 7.343 | 7.345 | 7.345 | 21,378 |
| 2026-06-26 | 7.370 | 7.370 | 7.285 | 7.338 | 7.338 | 5,683 |
| 2026-06-25 | 7.215 | 7.470 | 7.160 | 7.415 | 7.415 | 34,360 |
| 2026-06-24 | 7.183 | 7.185 | 7.083 | 7.095 | 7.095 | 31,154 |
| 2026-06-23 | 7.193 | 7.205 | 7.105 | 7.125 | 7.125 | 8,692 |
| 2026-06-22 | 7.140 | 7.235 | 7.140 | 7.235 | 7.235 | 4,403 |
| 2026-06-19 | 7.128 | 7.128 | 7.128 | 7.128 | 7.128 | 0 |
| 2026-06-18 | 7.153 | 7.220 | 7.060 | 7.128 | 7.128 | 51,628 |
| 2026-06-17 | 7.245 | 7.245 | 7.090 | 7.090 | 7.090 | 6,435 |
| 2026-06-16 | 7.205 | 7.243 | 7.170 | 7.195 | 7.195 | 24,206 |
| 2026-06-15 | 7.348 | 7.385 | 7.205 | 7.330 | 7.330 | 23,592 |
| 2026-06-12 | 7.165 | 7.265 | 7.165 | 7.178 | 7.178 | 43,552 |
| 2026-06-11 | 7.060 | 7.130 | 7.025 | 7.055 | 7.055 | 26,910 |
| 2026-06-10 | 7.135 | 7.135 | 7.050 | 7.050 | 7.050 | 58,472 |
| 2026-06-09 | 7.035 | 7.120 | 7.035 | 7.080 | 7.080 | 16,020 |
| 2026-06-08 | 7.060 | 7.085 | 6.963 | 7.010 | 7.010 | 9,978 |
| 2026-06-05 | 7.183 | 7.195 | 7.070 | 7.123 | 7.123 | 48,108 |
| 2026-06-04 | 7.085 | 7.190 | 7.085 | 7.178 | 7.178 | 17,660 |
| 2026-06-03 | 7.173 | 7.173 | 7.040 | 7.075 | 7.075 | 15,174 |
| 2026-06-02 | 7.350 | 7.350 | 7.150 | 7.150 | 7.150 | 86,411 |
| 2026-06-01 | 7.413 | 7.413 | 7.255 | 7.272 | 7.272 | 3,643 |
| 2026-05-29 | 7.465 | 7.508 | 7.420 | 7.475 | 7.475 | 71,676 |
| 2026-05-28 | 7.505 | 7.505 | 7.440 | 7.450 | 7.450 | 1,171 |
| 2026-05-27 | 7.490 | 7.573 | 7.485 | 7.543 | 7.543 | 17,972 |
| 2026-05-26 | 7.520 | 7.520 | 7.465 | 7.480 | 7.480 | 175,866 |
| 2026-05-22 | 7.513 | 7.513 | 7.403 | 7.410 | 7.410 | 93,369 |
| 2026-05-21 | 7.548 | 7.615 | 7.463 | 7.528 | 7.528 | 288,425 |
| 2026-05-20 | 7.373 | 7.590 | 7.340 | 7.560 | 7.560 | 16,058 |
| 2026-05-19 | 7.335 | 7.480 | 7.335 | 7.394 | 7.394 | 8,711 |
| 2026-05-18 | 7.183 | 7.325 | 7.125 | 7.305 | 7.305 | 23,812 |
| 2026-05-15 | 7.400 | 7.410 | 7.205 | 7.244 | 7.244 | 519,206 |
| 2026-05-14 | 7.338 | 7.338 | 7.338 | 7.338 | 7.338 | 0 |
| 2026-05-13 | 7.370 | 7.370 | 7.283 | 7.338 | 7.338 | 129,405 |
| 2026-05-12 | 7.500 | 7.500 | 7.360 | 7.420 | 7.420 | 440,594 |
| 2026-05-11 | 7.420 | 7.540 | 7.395 | 7.495 | 7.495 | 12,965 |
| 2026-05-08 | 7.530 | 7.530 | 7.420 | 7.503 | 7.503 | 20,337 |
| 2026-05-07 | 7.593 | 7.615 | 7.350 | 7.538 | 7.538 | 21,792 |
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.