Kojamo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	20.830	20.830	20.380	20.435	19.496	103,095
2022-04-14	20.660	20.660	20.400	20.610	19.663	29,474
2022-04-13	21.510	21.540	20.643	20.880	19.920	123,745
2022-04-12	21.640	21.640	21.420	21.530	20.540	2,438,974
2022-04-11	21.760	21.920	21.739	21.800	20.798	53,762
2022-04-08	21.530	21.840	21.480	21.820	20.817	77,967
2022-04-07	21.519	21.519	21.360	21.370	20.388	62,124
2022-04-06	21.720	21.840	21.300	21.330	20.349	102,426
2022-04-05	21.580	22.000	21.580	21.740	20.741	69,227
2022-04-04	21.840	22.080	21.760	22.050	21.036	15,866
2022-04-01	21.380	21.800	21.380	21.800	20.798	66,251
2022-03-31	21.980	22.020	21.780	21.920	20.912	46,665
2022-03-30	21.860	21.921	21.700	21.840	20.836	24,268
2022-03-29	21.470	21.783	21.440	21.720	20.722	35,060
2022-03-28	21.410	21.600	21.300	21.370	20.388	35,220
2022-03-25	21.230	21.230	21.080	21.140	20.168	47,045
2022-03-24	21.403	21.403	20.980	21.120	20.149	86,111
2022-03-23	21.860	21.860	21.360	21.550	20.559	50,087
2022-03-22	21.980	22.040	21.721	21.780	20.779	66,205
2022-03-21	21.780	21.780	21.573	21.680	20.683	69,615
2022-03-18	21.430	21.723	21.300	21.470	20.483	170,297
2022-03-17	21.300	21.500	21.300	21.330	20.349	49,603
2022-03-16	21.370	21.600	21.370	21.370	20.025	67,698
2022-03-15	21.350	21.350	21.000	21.040	19.716	80,646
2022-03-14	21.330	21.520	21.290	21.370	20.025	78,614
2022-03-11	20.880	21.340	20.880	21.270	19.931	44,970
2022-03-10	21.060	21.080	20.590	20.880	19.566	116,871
2022-03-09	20.395	20.860	20.361	20.630	19.332	477,582
2022-03-08	20.120	20.420	20.120	20.235	18.961	2,537,130
2022-03-07	19.930	20.440	19.790	20.215	18.943	123,214
2022-03-04	20.360	20.531	20.262	20.380	19.097	70,765
2022-03-03	20.860	21.040	20.520	20.730	19.425	297,103
2022-03-02	20.478	21.040	20.478	20.900	19.585	139,288
2022-03-01	20.630	20.630	20.400	20.630	19.332	51,114
2022-02-28	20.300	20.763	20.300	20.570	19.275	51,233
2022-02-25	20.185	20.780	20.040	20.570	19.275	95,802
2022-02-24	19.655	20.400	19.540	19.885	18.634	218,743
2022-02-23	20.260	20.622	20.260	20.435	19.149	124,684
2022-02-22	19.845	20.520	19.660	20.295	19.018	673,728
2022-02-21	20.355	20.460	20.235	20.395	19.111	83,197
2022-02-18	20.410	20.610	20.300	20.610	19.313	54,858
2022-02-17	20.590	20.920	20.300	20.510	19.219	173,010
2022-02-16	20.296	20.680	20.296	20.630	19.332	52,659
2022-02-15	20.040	20.380	20.040	20.220	18.947	39,361
2022-02-14	20.140	20.160	19.930	20.045	18.783	92,145
2022-02-11	20.215	20.580	20.180	20.550	19.257	31,449
2022-02-10	20.395	20.480	20.220	20.450	19.163	112,671
2022-02-09	20.460	20.460	20.235	20.235	18.961	81,177
2022-02-08	20.220	20.420	20.117	20.335	19.055	242,379
2022-02-07	20.340	20.340	19.980	20.160	18.891	198,839
2022-02-04	20.220	20.280	20.080	20.185	18.915	80,202
2022-02-03	20.380	20.380	20.120	20.120	18.854	51,821
2022-02-02	20.395	20.580	20.360	20.530	19.238	39,886
2022-02-01	20.435	20.680	20.320	20.475	19.186	34,819
2022-01-31	20.200	20.460	20.200	20.275	18.999	18,900
2022-01-28	20.045	20.260	20.020	20.100	18.835	88,880
2022-01-27	19.958	20.284	19.958	20.215	18.943	101,662
2022-01-26	19.890	20.160	19.750	20.060	18.798	107,571
2022-01-25	19.510	19.825	19.510	19.825	18.577	182,967
2022-01-24	19.950	19.970	19.340	19.340	18.123	69,993

← NewerPage 20 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.