Kojamo Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 7.573 | 7.878 | 7.535 | 7.625 | 7.625 | 10,563 |
| 2026-05-05 | 7.903 | 7.975 | 7.830 | 7.930 | 7.930 | 139,689 |
| 2026-05-01 | 8.163 | 8.163 | 8.163 | 8.163 | 8.163 | 0 |
| 2026-04-30 | 8.058 | 8.175 | 8.058 | 8.163 | 8.163 | 32,181 |
| 2026-04-29 | 7.985 | 7.985 | 7.888 | 7.985 | 7.985 | 2,556 |
| 2026-04-28 | 8.000 | 8.020 | 7.923 | 8.010 | 8.010 | 22,254 |
| 2026-04-27 | 8.090 | 8.090 | 8.035 | 8.035 | 8.035 | 20,542 |
| 2026-04-24 | 8.080 | 8.080 | 8.020 | 8.065 | 8.065 | 49,592 |
| 2026-04-23 | 8.260 | 8.260 | 8.100 | 8.210 | 8.210 | 8,711 |
| 2026-04-22 | 8.153 | 8.178 | 8.050 | 8.103 | 8.103 | 649 |
| 2026-04-21 | 8.285 | 8.290 | 8.140 | 8.150 | 8.150 | 7,689 |
| 2026-04-20 | 8.378 | 8.410 | 8.324 | 8.324 | 8.324 | 2,421 |
| 2026-04-17 | 8.450 | 8.500 | 8.355 | 8.500 | 8.500 | 472,426 |
| 2026-04-16 | 8.505 | 8.505 | 8.348 | 8.348 | 8.348 | 11,317 |
| 2026-04-15 | 8.508 | 8.520 | 8.423 | 8.518 | 8.518 | 47,540 |
| 2026-04-14 | 8.415 | 8.538 | 8.350 | 8.490 | 8.490 | 809,258 |
| 2026-04-13 | 8.280 | 8.325 | 8.280 | 8.313 | 8.313 | 16,178 |
| 2026-04-10 | 8.373 | 8.435 | 8.360 | 8.363 | 8.363 | 20,665 |
| 2026-04-09 | 8.328 | 8.435 | 8.320 | 8.378 | 8.378 | 67,439 |
| 2026-04-08 | 8.415 | 8.525 | 8.415 | 8.440 | 8.440 | 42,267 |
| 2026-04-07 | 8.303 | 8.345 | 8.153 | 8.153 | 8.153 | 24,129 |
| 2026-04-02 | 8.015 | 8.290 | 8.015 | 8.265 | 8.265 | 24,416 |
| 2026-04-01 | 8.158 | 8.205 | 8.030 | 8.120 | 8.120 | 47,381 |
| 2026-03-31 | 7.943 | 7.963 | 7.870 | 7.910 | 7.910 | 65,615 |
| 2026-03-30 | 7.768 | 7.920 | 7.738 | 7.809 | 7.809 | 10,591 |
| 2026-03-27 | 7.815 | 7.820 | 7.690 | 7.815 | 7.815 | 11,146 |
| 2026-03-26 | 7.890 | 7.890 | 7.755 | 7.768 | 7.768 | 5,160 |
| 2026-03-25 | 7.840 | 8.070 | 7.820 | 7.913 | 7.913 | 504,477 |
| 2026-03-24 | 7.980 | 7.980 | 7.790 | 7.805 | 7.805 | 6,795 |
| 2026-03-23 | 7.988 | 8.095 | 7.763 | 8.007 | 8.007 | 99,668 |
| 2026-03-20 | 8.495 | 8.495 | 8.141 | 8.250 | 8.250 | 52,710 |
| 2026-03-19 | 8.440 | 8.470 | 8.330 | 8.338 | 8.338 | 12,715 |
| 2026-03-18 | 8.760 | 8.760 | 8.545 | 8.578 | 8.578 | 15,903 |
| 2026-03-17 | 8.815 | 8.865 | 8.815 | 8.849 | 8.849 | 5,024 |
| 2026-03-16 | 8.730 | 8.820 | 8.730 | 8.775 | 8.775 | 3,644 |
| 2026-03-13 | 8.805 | 8.825 | 8.690 | 8.743 | 8.743 | 15,879 |
| 2026-03-12 | 8.905 | 8.905 | 8.818 | 8.865 | 8.755 | 6,731 |
| 2026-03-11 | 9.100 | 9.100 | 8.880 | 8.933 | 8.822 | 505,125 |
| 2026-03-10 | 9.200 | 9.255 | 9.158 | 9.158 | 9.044 | 346,197 |
| 2026-03-09 | 9.133 | 9.133 | 9.020 | 9.080 | 8.967 | 6,260 |
| 2026-03-06 | 9.440 | 9.440 | 9.258 | 9.378 | 9.261 | 159,616 |
| 2026-03-05 | 9.460 | 9.470 | 9.338 | 9.373 | 9.256 | 4,349 |
| 2026-03-04 | 9.470 | 9.470 | 9.375 | 9.400 | 9.283 | 18,097 |
| 2026-03-03 | 9.620 | 9.680 | 9.420 | 9.420 | 9.303 | 143,846 |
| 2026-03-02 | 9.805 | 9.805 | 9.670 | 9.748 | 9.627 | 452,851 |
| 2026-02-27 | 9.790 | 9.895 | 9.750 | 9.888 | 9.765 | 6,098 |
| 2026-02-26 | 9.733 | 9.805 | 9.680 | 9.738 | 9.617 | 254,310 |
| 2026-02-25 | 9.773 | 9.773 | 9.660 | 9.738 | 9.617 | 17,844 |
| 2026-02-24 | 9.835 | 9.900 | 9.745 | 9.868 | 9.745 | 114,204 |
| 2026-02-23 | 9.835 | 9.835 | 9.700 | 9.758 | 9.636 | 187,240 |
| 2026-02-20 | 9.778 | 9.965 | 9.760 | 9.885 | 9.762 | 91,156 |
| 2026-02-19 | 9.708 | 9.775 | 9.610 | 9.680 | 9.560 | 51,275 |
| 2026-02-18 | 9.680 | 9.680 | 9.635 | 9.680 | 9.560 | 2,500 |
| 2026-02-17 | 9.548 | 9.788 | 9.505 | 9.768 | 9.646 | 2,989 |
| 2026-02-16 | 9.925 | 9.943 | 9.505 | 9.588 | 9.469 | 4,599 |
| 2026-02-13 | 9.900 | 9.900 | 9.740 | 9.828 | 9.706 | 108,325 |
| 2026-02-12 | 9.895 | 9.993 | 9.593 | 9.993 | 9.869 | 200,463 |
| 2026-02-11 | 9.760 | 9.950 | 9.395 | 9.738 | 9.617 | 197,241 |
| 2026-02-10 | 9.508 | 9.568 | 9.455 | 9.568 | 9.449 | 148,251 |
| 2026-02-09 | 9.580 | 9.580 | 9.410 | 9.410 | 9.293 | 188,228 |
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.