Kojamo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	20.000	20.240	20.000	20.180	18.910	79,463
2022-01-20	20.280	20.520	20.205	20.455	19.168	50,223
2022-01-19	19.550	20.240	19.550	20.240	18.966	82,144
2022-01-18	19.760	19.760	19.630	19.695	18.455	219,329
2022-01-17	19.920	19.920	19.655	19.655	18.418	137,968
2022-01-14	19.985	19.985	19.790	19.890	18.638	76,533
2022-01-13	20.280	20.280	19.990	20.100	18.835	32,569
2022-01-12	20.395	20.400	20.163	20.335	19.055	43,674
2022-01-11	20.395	20.500	20.200	20.495	19.205	37,988
2022-01-10	20.860	20.860	20.302	20.550	19.257	58,651
2022-01-07	21.140	21.200	20.880	21.140	19.810	53,579
2022-01-06	21.310	21.310	21.310	21.310	19.969	0
2022-01-05	21.570	21.680	21.310	21.310	19.969	88,760
2022-01-04	21.620	21.620	21.480	21.620	20.259	52,392
2021-12-31	21.100	21.100	21.100	21.100	19.772	0
2021-12-30	21.016	21.240	21.016	21.100	19.772	19,228
2021-12-29	21.260	21.260	20.980	20.980	19.660	12,311
2021-12-24	20.770	20.770	20.770	20.770	19.463	0
2021-12-23	20.680	20.840	20.680	20.770	19.463	16,940
2021-12-22	20.540	20.694	20.540	20.590	19.294	52,263
2021-12-21	20.480	20.580	20.480	20.570	19.275	23,249
2021-12-20	20.455	20.797	20.337	20.450	19.163	105,476
2021-12-17	20.220	20.743	20.220	20.530	19.238	250,650
2021-12-16	20.355	20.450	20.260	20.450	19.163	18,704
2021-12-15	20.160	20.360	20.160	20.200	18.929	3,907
2021-12-14	20.215	20.380	19.970	20.215	18.943	31,618
2021-12-13	20.100	20.320	20.040	20.215	18.943	7,897
2021-12-10	20.220	20.490	20.220	20.410	19.125	36,228
2021-12-09	20.315	20.420	20.240	20.260	18.985	10,239
2021-12-08	20.590	20.680	19.960	20.100	18.835	98,653
2021-12-07	20.630	20.740	20.480	20.590	19.294	29,087
2021-12-06	20.650	20.650	20.650	20.650	19.350	0
2021-12-03	20.650	20.650	20.650	20.650	19.350	11,224
2021-12-02	20.260	20.510	20.260	20.510	19.219	13,413
2021-12-01	20.215	20.380	20.215	20.215	18.943	6,532
2021-11-30	20.140	20.450	20.116	20.450	19.163	11,043
2021-11-29	20.220	20.500	20.200	20.395	19.111	16,219
2021-11-26	20.260	20.760	20.260	20.355	19.074	30,873
2021-11-25	20.120	20.820	19.897	20.570	19.275	21,098
2021-11-24	19.930	20.820	19.920	20.800	19.491	33,597
2021-11-23	20.750	20.780	20.224	20.450	19.163	25,581
2021-11-22	21.080	21.160	20.942	21.160	19.828	14,218
2021-11-19	20.980	21.187	20.960	21.120	19.791	24,186
2021-11-18	20.860	21.020	20.820	20.840	19.528	10,285
2021-11-17	20.920	20.948	20.752	20.940	19.622	24,031
2021-11-16	20.860	21.000	20.840	20.860	19.547	18,708
2021-11-15	20.800	20.940	20.800	20.800	19.491	5,832
2021-11-12	20.630	20.860	20.610	20.610	19.313	19,100
2021-11-11	20.500	20.680	20.500	20.650	19.350	43,928
2021-11-10	20.900	20.900	20.479	20.590	19.294	22,180
2021-11-09	20.800	21.080	20.800	20.800	19.491	56,141
2021-11-08	20.800	20.900	20.720	20.860	19.547	49,861
2021-11-05	20.770	20.848	20.640	20.770	19.463	65,602
2021-11-04	20.510	21.000	19.800	21.000	19.678	103,924
2021-11-03	20.160	20.440	20.144	20.255	18.980	61,400
2021-11-02	19.580	20.360	19.480	20.360	19.079	131,524
2021-11-01	19.260	19.470	19.250	19.300	18.085	98,876
2021-10-29	19.730	19.730	19.230	19.340	18.123	117,107
2021-10-28	19.750	19.830	19.700	19.710	18.470	53,543
2021-10-27	19.535	19.770	19.530	19.560	18.329	78,251

← NewerPage 21 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.