Kojamo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	9.538	9.575	9.455	9.548	9.429	189,867
2026-02-05	9.523	9.620	9.470	9.620	9.501	15,542
2026-02-04	9.430	9.675	9.413	9.558	9.439	857,325
2026-02-03	9.525	9.525	9.455	9.513	9.395	18,407
2026-02-02	9.568	9.625	9.510	9.528	9.409	63,854
2026-01-30	9.728	9.728	9.530	9.583	9.464	8,072
2026-01-29	9.878	9.900	9.805	9.845	9.723	9,858
2026-01-28	9.703	9.815	9.635	9.798	9.676	11,293
2026-01-27	9.758	9.758	9.640	9.758	9.636	17,678
2026-01-26	9.838	9.850	9.730	9.825	9.703	5,969
2026-01-23	9.885	9.895	9.743	9.770	9.649	25,643
2026-01-22	9.805	9.860	9.765	9.855	9.733	5,710
2026-01-21	9.875	9.875	9.680	9.748	9.627	287,620
2026-01-20	10.110	10.110	9.875	9.983	9.859	27,509
2026-01-19	10.140	10.160	10.055	10.140	10.014	86,777
2026-01-16	10.350	10.350	10.170	10.170	10.044	27,964
2026-01-15	10.350	10.440	10.350	10.355	10.227	3,417
2026-01-14	10.220	10.220	10.050	10.138	10.012	22,543
2026-01-13	10.385	10.390	10.270	10.355	10.227	427,155
2026-01-12	10.335	10.400	10.270	10.305	10.177	28,243
2026-01-09	10.370	10.370	10.238	10.238	10.111	12,509
2026-01-08	10.425	10.500	10.425	10.500	10.370	4,161
2026-01-07	10.238	10.440	10.170	10.385	10.256	13,232
2026-01-06	10.063	10.063	10.063	10.063	9.938	0
2026-01-05	10.080	10.090	9.960	10.063	9.938	3,602
2026-01-02	10.180	10.180	10.080	10.080	9.955	15,587
2025-12-31	10.110	10.110	10.110	10.110	9.985	0
2025-12-30	10.118	10.240	10.110	10.110	9.985	27,822
2025-12-29	10.100	10.160	10.060	10.158	10.032	4,894
2025-12-24	9.953	9.953	9.953	9.953	9.829	0
2025-12-23	9.950	10.050	9.950	9.953	9.829	8,160
2025-12-22	10.080	10.080	9.913	9.913	9.790	322,552
2025-12-19	10.200	10.200	10.060	10.198	10.071	23,978
2025-12-18	10.070	10.170	10.040	10.060	9.935	2,392
2025-12-17	10.003	10.060	9.965	9.973	9.849	5,026
2025-12-16	9.943	10.020	9.925	9.945	9.822	71,376
2025-12-15	10.120	10.120	9.970	10.093	9.967	32,048
2025-12-12	10.100	10.140	10.080	10.090	9.965	38,246
2025-12-11	10.180	10.180	10.080	10.080	9.955	41,693
2025-12-10	10.180	10.275	10.180	10.205	10.078	23,634
2025-12-09	10.295	10.335	10.220	10.255	10.128	37,239
2025-12-08	10.410	10.450	10.290	10.430	10.301	20,646
2025-12-05	10.540	10.550	10.433	10.540	10.409	67,605
2025-12-04	10.345	10.580	10.300	10.580	10.449	10,081
2025-12-03	10.305	10.350	10.265	10.275	10.148	34,700
2025-12-02	10.395	10.395	10.248	10.248	10.120	41,391
2025-12-01	10.520	10.520	10.400	10.510	10.380	9,093
2025-11-28	10.685	10.695	10.560	10.695	10.562	4,601
2025-11-27	10.570	10.670	10.550	10.550	10.419	33,746
2025-11-26	10.580	10.680	10.480	10.570	10.439	26,526
2025-11-25	10.685	10.695	10.560	10.695	10.562	33,126
2025-11-24	10.550	10.680	10.500	10.655	10.523	35,590
2025-11-21	10.390	10.500	10.390	10.500	10.370	19,130
2025-11-20	10.385	10.480	10.375	10.375	10.246	15,705
2025-11-19	10.325	10.430	10.295	10.355	10.227	18,684
2025-11-18	10.400	10.400	10.330	10.385	10.256	7,744
2025-11-17	10.490	10.575	10.483	10.490	10.360	21,492
2025-11-14	10.540	10.560	10.430	10.430	10.301	46,566
2025-11-13	10.460	10.590	10.430	10.580	10.449	5,290
2025-11-12	10.440	10.640	10.410	10.430	10.301	2,516

← NewerPage 4 of 22 · 1,262 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.