Kojamo Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 10.100 | 10.160 | 9.925 | 9.925 | 9.802 | 6,535 |
| 2025-05-22 | 10.140 | 10.140 | 9.963 | 9.963 | 9.839 | 5,429 |
| 2025-05-21 | 10.138 | 10.220 | 10.090 | 10.168 | 10.041 | 9,228 |
| 2025-05-20 | 10.238 | 10.270 | 10.150 | 10.170 | 10.044 | 46,292 |
| 2025-05-19 | 10.320 | 10.320 | 10.180 | 10.295 | 10.167 | 11,549 |
| 2025-05-16 | 10.160 | 10.315 | 10.160 | 10.315 | 10.187 | 5,102 |
| 2025-05-15 | 10.179 | 10.179 | 10.048 | 10.060 | 9.935 | 7,590 |
| 2025-05-14 | 10.215 | 10.285 | 10.160 | 10.285 | 10.157 | 7,850 |
| 2025-05-13 | 10.180 | 10.255 | 10.180 | 10.238 | 10.111 | 15,754 |
| 2025-05-12 | 10.250 | 10.250 | 9.910 | 10.235 | 10.108 | 6,227 |
| 2025-05-09 | 10.345 | 10.470 | 10.250 | 10.420 | 10.291 | 49,898 |
| 2025-05-08 | 10.470 | 10.470 | 10.140 | 10.245 | 10.118 | 6,947 |
| 2025-05-07 | 10.365 | 10.440 | 10.230 | 10.238 | 10.111 | 14,616 |
| 2025-05-06 | 10.330 | 10.330 | 10.230 | 10.305 | 10.177 | 6,279 |
| 2025-05-02 | 10.265 | 10.450 | 10.190 | 10.385 | 10.256 | 24,148 |
| 2025-05-01 | 10.150 | 10.150 | 10.150 | 10.150 | 10.024 | 0 |
| 2025-04-30 | 10.150 | 10.250 | 10.150 | 10.150 | 10.024 | 40,243 |
| 2025-04-29 | 10.070 | 10.200 | 10.070 | 10.118 | 9.992 | 12,953 |
| 2025-04-28 | 9.973 | 10.040 | 9.935 | 9.953 | 9.829 | 2,191 |
| 2025-04-25 | 9.933 | 9.975 | 9.865 | 9.903 | 9.780 | 4,352 |
| 2025-04-24 | 9.875 | 9.990 | 9.875 | 9.915 | 9.792 | 4,456 |
| 2025-04-23 | 9.758 | 9.888 | 9.700 | 9.888 | 9.765 | 19,182 |
| 2025-04-22 | 9.745 | 9.885 | 9.745 | 9.753 | 9.632 | 6,896 |
| 2025-04-17 | 9.540 | 9.750 | 9.540 | 9.733 | 9.612 | 16,378 |
| 2025-04-16 | 9.518 | 9.620 | 9.518 | 9.518 | 9.399 | 20,149 |
| 2025-04-15 | 9.400 | 9.535 | 9.400 | 9.405 | 9.288 | 31,985 |
| 2025-04-14 | 9.200 | 9.350 | 9.190 | 9.245 | 9.130 | 12,318 |
| 2025-04-11 | 9.075 | 9.240 | 8.780 | 9.240 | 9.125 | 20,289 |
| 2025-04-10 | 9.040 | 9.050 | 8.785 | 8.870 | 8.760 | 688,366 |
| 2025-04-09 | 8.718 | 8.725 | 8.410 | 8.563 | 8.456 | 66,629 |
| 2025-04-08 | 8.865 | 8.975 | 8.660 | 8.918 | 8.807 | 66,728 |
| 2025-04-07 | 9.170 | 9.170 | 8.685 | 8.773 | 8.664 | 25,848 |
| 2025-04-04 | 9.405 | 9.715 | 9.405 | 9.475 | 9.357 | 99,730 |
| 2025-04-03 | 8.650 | 9.323 | 8.650 | 9.323 | 9.207 | 17,051 |
| 2025-04-02 | 8.620 | 8.750 | 8.620 | 8.675 | 8.567 | 14,147 |
| 2025-04-01 | 8.495 | 8.635 | 8.455 | 8.605 | 8.498 | 14,400 |
| 2025-03-31 | 8.520 | 8.520 | 8.430 | 8.490 | 8.385 | 1,465 |
| 2025-03-28 | 8.510 | 8.610 | 8.510 | 8.563 | 8.456 | 4,173 |
| 2025-03-27 | 8.435 | 8.550 | 8.415 | 8.538 | 8.432 | 6,570 |
| 2025-03-26 | 8.430 | 8.450 | 8.325 | 8.450 | 8.345 | 4,809 |
| 2025-03-25 | 8.485 | 8.530 | 8.380 | 8.495 | 8.390 | 21,490 |
| 2025-03-24 | 8.485 | 8.500 | 8.350 | 8.400 | 8.296 | 3,883 |
| 2025-03-21 | 8.425 | 8.500 | 8.395 | 8.460 | 8.355 | 14,131 |
| 2025-03-20 | 8.353 | 8.490 | 8.345 | 8.460 | 8.355 | 11,635 |
| 2025-03-19 | 8.311 | 8.311 | 8.215 | 8.303 | 8.200 | 44,236 |
| 2025-03-18 | 8.425 | 8.425 | 8.280 | 8.378 | 8.274 | 17,099 |
| 2025-03-17 | 8.440 | 8.440 | 8.305 | 8.405 | 8.301 | 68,247 |
| 2025-03-14 | 8.303 | 8.380 | 8.300 | 8.303 | 8.200 | 42,465 |
| 2025-03-13 | 8.395 | 8.395 | 8.230 | 8.235 | 8.133 | 67,972 |
| 2025-03-12 | 8.363 | 8.440 | 8.270 | 8.373 | 8.269 | 46,652 |
| 2025-03-11 | 8.460 | 8.550 | 8.303 | 8.303 | 8.200 | 51,031 |
| 2025-03-10 | 8.543 | 8.560 | 8.430 | 8.528 | 8.422 | 84,716 |
| 2025-03-07 | 8.665 | 8.675 | 8.490 | 8.538 | 8.432 | 50,914 |
| 2025-03-06 | 8.795 | 8.795 | 8.560 | 8.660 | 8.553 | 16,229 |
| 2025-03-05 | 9.065 | 9.170 | 8.865 | 8.885 | 8.775 | 14,680 |
| 2025-03-04 | 9.130 | 9.265 | 9.130 | 9.168 | 9.054 | 31,727 |
| 2025-03-03 | 9.175 | 9.175 | 9.040 | 9.075 | 8.962 | 12,791 |
| 2025-02-28 | 9.250 | 9.265 | 9.175 | 9.183 | 9.069 | 29,063 |
| 2025-02-27 | 9.295 | 9.295 | 9.210 | 9.225 | 9.111 | 41,757 |
| 2025-02-26 | 9.260 | 9.365 | 9.220 | 9.333 | 9.217 | 8,961 |
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.