Kojamo Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 9.150 | 9.315 | 9.150 | 9.308 | 9.192 | 29,176 |
| 2025-02-24 | 9.085 | 9.170 | 9.085 | 9.085 | 8.972 | 25,859 |
| 2025-02-21 | 9.020 | 9.105 | 8.928 | 8.928 | 8.817 | 13,250 |
| 2025-02-20 | 9.015 | 9.065 | 8.955 | 9.045 | 8.933 | 17,449 |
| 2025-02-19 | 9.155 | 9.155 | 8.950 | 9.025 | 8.913 | 18,761 |
| 2025-02-18 | 9.168 | 9.220 | 8.995 | 9.128 | 9.014 | 39,987 |
| 2025-02-17 | 9.255 | 9.255 | 9.160 | 9.250 | 9.135 | 2,856 |
| 2025-02-14 | 9.343 | 9.363 | 9.210 | 9.363 | 9.246 | 28,103 |
| 2025-02-13 | 9.095 | 9.450 | 8.865 | 9.415 | 9.298 | 40,145 |
| 2025-02-12 | 9.903 | 10.000 | 9.390 | 9.528 | 9.409 | 92,287 |
| 2025-02-11 | 9.858 | 9.965 | 9.820 | 9.858 | 9.735 | 5,459 |
| 2025-02-10 | 9.858 | 9.915 | 9.828 | 9.895 | 9.772 | 21,603 |
| 2025-02-07 | 9.983 | 10.010 | 9.705 | 9.825 | 9.703 | 9,134 |
| 2025-02-06 | 9.970 | 9.970 | 9.865 | 9.913 | 9.790 | 6,212 |
| 2025-02-05 | 9.848 | 10.030 | 9.770 | 9.915 | 9.792 | 9,727 |
| 2025-02-04 | 9.845 | 9.845 | 9.770 | 9.828 | 9.706 | 14,695 |
| 2025-02-03 | 9.945 | 9.960 | 9.880 | 9.913 | 9.790 | 10,569 |
| 2025-01-31 | 10.050 | 10.050 | 9.925 | 9.943 | 9.819 | 3,513 |
| 2025-01-30 | 9.945 | 10.070 | 9.925 | 10.070 | 9.945 | 36,439 |
| 2025-01-29 | 9.945 | 9.945 | 9.860 | 9.935 | 9.812 | 2,882 |
| 2025-01-28 | 9.818 | 9.930 | 9.795 | 9.913 | 9.790 | 23,014 |
| 2025-01-27 | 9.790 | 9.965 | 9.790 | 9.875 | 9.753 | 5,786 |
| 2025-01-24 | 9.710 | 9.830 | 9.710 | 9.760 | 9.639 | 39,186 |
| 2025-01-23 | 9.395 | 9.600 | 9.395 | 9.518 | 9.399 | 50,714 |
| 2025-01-22 | 9.435 | 9.435 | 9.325 | 9.435 | 9.318 | 12,903 |
| 2025-01-21 | 9.460 | 9.460 | 9.340 | 9.393 | 9.276 | 30,405 |
| 2025-01-20 | 9.490 | 9.495 | 9.375 | 9.470 | 9.353 | 2,130 |
| 2025-01-17 | 9.485 | 9.605 | 9.485 | 9.600 | 9.481 | 40,957 |
| 2025-01-16 | 9.460 | 9.470 | 9.380 | 9.420 | 9.303 | 46,855 |
| 2025-01-15 | 9.265 | 9.450 | 9.265 | 9.450 | 9.333 | 38,889 |
| 2025-01-14 | 9.025 | 9.160 | 9.000 | 9.045 | 8.933 | 56,320 |
| 2025-01-13 | 9.070 | 9.070 | 8.890 | 9.010 | 8.898 | 18,135 |
| 2025-01-10 | 9.015 | 9.015 | 8.845 | 8.845 | 8.735 | 14,793 |
| 2025-01-09 | 9.040 | 9.101 | 9.040 | 9.050 | 8.938 | 26,903 |
| 2025-01-08 | 9.158 | 9.165 | 8.988 | 8.988 | 8.876 | 29,778 |
| 2025-01-07 | 9.193 | 9.235 | 9.085 | 9.085 | 8.972 | 38,683 |
| 2025-01-06 | 9.270 | 9.270 | 9.270 | 9.270 | 9.155 | 0 |
| 2025-01-03 | 9.400 | 9.470 | 9.165 | 9.270 | 9.155 | 54,793 |
| 2025-01-02 | 9.510 | 9.510 | 9.373 | 9.373 | 9.256 | 12,035 |
| 2024-12-31 | 9.393 | 9.393 | 9.393 | 9.393 | 9.276 | 0 |
| 2024-12-30 | 9.345 | 9.470 | 9.345 | 9.393 | 9.276 | 142,655 |
| 2024-12-27 | 9.250 | 9.390 | 9.250 | 9.378 | 9.261 | 6,150 |
| 2024-12-24 | 9.193 | 9.193 | 9.193 | 9.193 | 9.078 | 0 |
| 2024-12-23 | 9.215 | 9.275 | 9.150 | 9.193 | 9.078 | 16,964 |
| 2024-12-20 | 9.055 | 9.300 | 8.985 | 9.240 | 9.125 | 9,147 |
| 2024-12-19 | 9.215 | 9.215 | 9.030 | 9.108 | 8.995 | 7,298 |
| 2024-12-18 | 9.275 | 9.350 | 9.275 | 9.295 | 9.180 | 11,045 |
| 2024-12-17 | 9.328 | 9.385 | 9.230 | 9.295 | 9.180 | 5,064 |
| 2024-12-16 | 9.470 | 9.490 | 9.305 | 9.358 | 9.241 | 5,667 |
| 2024-12-13 | 9.578 | 9.670 | 9.495 | 9.495 | 9.377 | 10,704 |
| 2024-12-12 | 9.635 | 9.675 | 9.545 | 9.600 | 9.481 | 7,901 |
| 2024-12-11 | 9.450 | 9.630 | 9.435 | 9.600 | 9.481 | 8,734 |
| 2024-12-10 | 9.275 | 9.505 | 9.140 | 9.495 | 9.377 | 57,468 |
| 2024-12-09 | 9.540 | 9.540 | 9.405 | 9.523 | 9.404 | 8,297 |
| 2024-12-06 | 9.630 | 9.630 | 9.630 | 9.630 | 9.511 | 0 |
| 2024-12-05 | 9.695 | 9.695 | 9.510 | 9.630 | 9.511 | 11,859 |
| 2024-12-04 | 9.637 | 9.790 | 9.637 | 9.758 | 9.636 | 26,701 |
| 2024-12-03 | 9.615 | 9.615 | 9.485 | 9.548 | 9.429 | 31,263 |
| 2024-12-02 | 9.615 | 9.685 | 9.538 | 9.538 | 9.419 | 14,224 |
| 2024-11-29 | 9.670 | 9.735 | 9.655 | 9.703 | 9.582 | 35,829 |
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.