Kojamo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	10.490	10.580	10.380	10.430	10.301	9,789
2025-08-15	10.625	10.640	10.530	10.605	10.473	11,487
2025-08-14	10.655	10.720	10.590	10.615	10.483	53,962
2025-08-13	10.605	10.640	10.510	10.605	10.473	33,159
2025-08-12	10.765	10.780	10.520	10.625	10.493	79,625
2025-08-11	10.765	10.915	10.765	10.765	10.631	2,954
2025-08-08	10.925	10.925	10.800	10.890	10.755	4,811
2025-08-07	10.730	10.865	10.730	10.820	10.686	26,486
2025-08-06	10.880	10.965	10.730	10.775	10.641	34,133
2025-08-05	10.715	10.870	10.715	10.715	10.582	33,554
2025-08-04	10.880	10.950	10.845	10.880	10.745	96,168
2025-08-01	11.105	11.105	10.890	10.940	10.804	5,063
2025-07-31	10.990	11.320	10.750	11.200	11.061	98,030
2025-07-30	10.890	11.005	10.860	10.890	10.755	1,918
2025-07-29	11.075	11.140	10.950	10.950	10.814	5,370
2025-07-28	11.280	11.310	11.120	11.135	10.997	14,841
2025-07-25	11.155	11.230	11.100	11.185	11.046	4,297
2025-07-24	11.220	11.220	11.010	11.145	11.007	16,830
2025-07-23	11.125	11.220	11.030	11.045	10.908	41,344
2025-07-22	11.100	11.230	11.100	11.105	10.967	38,934
2025-07-21	11.050	11.120	11.050	11.105	10.967	1,596
2025-07-18	10.890	10.890	10.810	10.830	10.696	1,765
2025-07-17	10.920	10.920	10.850	10.880	10.745	8,167
2025-07-16	11.025	11.025	10.920	11.025	10.888	943
2025-07-15	11.045	11.150	11.045	11.045	10.908	4,892
2025-07-14	10.980	11.090	10.980	10.980	10.844	3,310
2025-07-11	11.030	11.030	10.930	10.970	10.834	15,971
2025-07-10	11.060	11.060	10.940	11.015	10.878	2,020
2025-07-09	11.000	11.000	10.890	10.950	10.814	7,859
2025-07-08	10.980	11.005	10.870	11.005	10.868	7,632
2025-07-07	11.240	11.240	11.000	11.095	10.957	4,358
2025-07-04	11.330	11.330	11.250	11.250	11.110	5,565
2025-07-03	11.280	11.390	11.250	11.280	11.140	3,750
2025-07-02	11.175	11.340	11.115	11.300	11.160	105,114
2025-07-01	11.085	11.210	11.085	11.210	11.071	19,840
2025-06-30	11.025	11.250	11.000	11.125	10.987	65,721
2025-06-27	11.185	11.185	11.070	11.105	10.967	3,037
2025-06-26	11.000	11.200	11.000	11.165	11.027	67,117
2025-06-25	11.105	11.130	10.975	11.125	10.987	140,595
2025-06-24	11.440	11.440	11.120	11.240	11.101	162,750
2025-06-23	11.080	11.380	11.080	11.250	11.110	113,928
2025-06-20	11.145	11.200	11.145	11.145	11.007	0
2025-06-19	11.214	11.214	10.980	11.145	11.007	75,450
2025-06-18	11.070	11.220	11.070	11.210	11.071	6,141
2025-06-17	10.910	11.090	10.810	11.025	10.888	13,044
2025-06-16	10.830	10.950	10.690	10.880	10.745	715,684
2025-06-13	10.860	10.890	10.710	10.755	10.622	16,383
2025-06-12	10.960	10.970	10.840	10.850	10.715	806,978
2025-06-11	11.135	11.230	11.000	11.035	10.898	31,520
2025-06-10	11.135	11.240	11.080	11.125	10.987	19,085
2025-06-09	10.780	11.265	10.780	11.250	11.110	17,046
2025-06-06	10.380	10.380	10.310	10.345	10.217	5,807
2025-06-05	10.480	10.505	10.340	10.410	10.281	2,805
2025-06-04	10.440	10.470	10.370	10.470	10.340	6,034
2025-06-03	10.545	10.545	10.360	10.375	10.246	13,659
2025-06-02	10.550	10.645	10.550	10.645	10.513	15,121
2025-05-30	10.520	10.620	10.450	10.560	10.429	13,404
2025-05-29	10.325	10.325	10.325	10.325	10.197	0
2025-05-28	10.470	10.680	10.280	10.325	10.197	11,922
2025-05-27	10.110	10.140	10.070	10.110	9.985	204,864

← NewerPage 6 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.