Kamux Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 5.520 | 5.590 | 5.510 | 5.510 | 5.096 | 1,622 |
| 2023-12-07 | 5.440 | 5.520 | 5.420 | 5.480 | 5.068 | 3,397 |
| 2023-12-05 | 5.490 | 5.545 | 5.405 | 5.450 | 5.040 | 3,429 |
| 2023-12-04 | 5.465 | 5.525 | 5.421 | 5.421 | 5.013 | 1,389 |
| 2023-12-01 | 5.430 | 5.430 | 5.360 | 5.390 | 4.985 | 8,483 |
| 2023-11-30 | 5.490 | 5.490 | 5.425 | 5.490 | 5.077 | 384 |
| 2023-11-29 | 5.460 | 5.485 | 5.450 | 5.475 | 5.063 | 5,972 |
| 2023-11-28 | 5.315 | 5.465 | 5.300 | 5.375 | 4.971 | 373 |
| 2023-11-27 | 5.355 | 5.400 | 5.355 | 5.385 | 4.980 | 12,483 |
| 2023-11-24 | 5.470 | 5.515 | 5.380 | 5.515 | 5.100 | 2,903 |
| 2023-11-23 | 5.420 | 5.450 | 5.335 | 5.450 | 5.040 | 488 |
| 2023-11-22 | 5.380 | 5.455 | 5.345 | 5.380 | 4.975 | 5,426 |
| 2023-11-21 | 5.335 | 5.385 | 5.315 | 5.355 | 4.952 | 13,191 |
| 2023-11-20 | 5.365 | 5.435 | 5.310 | 5.435 | 5.026 | 3,167 |
| 2023-11-17 | 5.345 | 5.455 | 5.325 | 5.435 | 5.026 | 2,791 |
| 2023-11-16 | 5.535 | 5.535 | 5.405 | 5.405 | 4.999 | 9,101 |
| 2023-11-15 | 5.720 | 5.720 | 5.585 | 5.665 | 5.239 | 1,616 |
| 2023-11-14 | 5.595 | 5.715 | 5.560 | 5.715 | 5.285 | 7,685 |
| 2023-11-13 | 5.460 | 5.625 | 5.460 | 5.529 | 5.113 | 4,757 |
| 2023-11-10 | 6.115 | 6.115 | 5.565 | 5.565 | 5.147 | 12,151 |
| 2023-11-09 | 5.730 | 5.895 | 5.730 | 5.735 | 5.304 | 5,030 |
| 2023-11-08 | 5.740 | 5.825 | 5.685 | 5.750 | 5.318 | 3,343 |
| 2023-11-07 | 5.640 | 5.750 | 5.640 | 5.661 | 5.235 | 7,599 |
| 2023-11-06 | 5.680 | 5.680 | 5.575 | 5.605 | 5.184 | 3,726 |
| 2023-11-03 | 5.470 | 5.700 | 5.405 | 5.405 | 4.999 | 6,289 |
| 2023-11-02 | 5.215 | 5.440 | 5.215 | 5.405 | 4.998 | 1,299 |
| 2023-11-01 | 5.090 | 5.150 | 5.070 | 5.150 | 4.763 | 1,893 |
| 2023-10-31 | 4.932 | 5.100 | 4.932 | 5.098 | 4.715 | 2,555 |
| 2023-10-30 | 4.884 | 4.884 | 4.884 | 4.884 | 4.517 | 343 |
| 2023-10-27 | 5.080 | 5.080 | 4.992 | 4.992 | 4.617 | 514 |
| 2023-10-26 | 5.030 | 5.095 | 4.950 | 4.950 | 4.578 | 1,264 |
| 2023-10-25 | 5.025 | 5.045 | 4.990 | 5.010 | 4.633 | 7,558 |
| 2023-10-24 | 5.115 | 5.120 | 5.060 | 5.060 | 4.680 | 1,431 |
| 2023-10-23 | 5.245 | 5.275 | 5.100 | 5.245 | 4.851 | 4,723 |
| 2023-10-20 | 5.290 | 5.370 | 5.290 | 5.370 | 4.874 | 1,747 |
| 2023-10-19 | 5.285 | 5.330 | 5.225 | 5.330 | 4.837 | 2,486 |
| 2023-10-18 | 5.300 | 5.313 | 5.300 | 5.300 | 4.810 | 1,704 |
| 2023-10-17 | 5.285 | 5.410 | 5.285 | 5.350 | 4.856 | 1,840 |
| 2023-10-16 | 5.245 | 5.280 | 5.245 | 5.245 | 4.760 | 1,227 |
| 2023-10-13 | 5.315 | 5.375 | 5.315 | 5.315 | 4.824 | 2,233 |
| 2023-10-12 | 5.365 | 5.465 | 5.365 | 5.425 | 4.924 | 918 |
| 2023-10-11 | 5.420 | 5.420 | 5.350 | 5.350 | 4.855 | 254 |
| 2023-10-10 | 5.360 | 5.450 | 5.360 | 5.445 | 4.942 | 967 |
| 2023-10-09 | 5.380 | 5.395 | 5.350 | 5.350 | 4.855 | 1,532 |
| 2023-10-06 | 5.430 | 5.435 | 5.385 | 5.435 | 4.932 | 253 |
| 2023-10-05 | 5.430 | 5.430 | 5.335 | 5.335 | 4.842 | 483 |
| 2023-10-04 | 5.360 | 5.400 | 5.360 | 5.400 | 4.901 | 5,461 |
| 2023-10-03 | 5.510 | 5.510 | 5.410 | 5.461 | 4.957 | 8,981 |
| 2023-10-02 | 5.635 | 5.635 | 5.525 | 5.525 | 5.014 | 310 |
| 2023-09-29 | 5.700 | 5.700 | 5.605 | 5.636 | 5.115 | 4,495 |
| 2023-09-28 | 5.645 | 5.680 | 5.640 | 5.655 | 5.132 | 3,019 |
| 2023-09-27 | 5.560 | 5.595 | 5.510 | 5.573 | 5.058 | 2,009 |
| 2023-09-26 | 5.505 | 5.515 | 5.495 | 5.505 | 4.996 | 262 |
| 2023-09-25 | 5.585 | 5.585 | 5.565 | 5.565 | 5.051 | 3,260 |
| 2023-09-22 | 5.625 | 5.660 | 5.605 | 5.660 | 5.137 | 36 |
| 2023-09-21 | 5.785 | 5.785 | 5.695 | 5.720 | 5.191 | 1,316 |
| 2023-09-20 | 5.735 | 5.830 | 5.735 | 5.765 | 5.232 | 2,659 |
| 2023-09-19 | 5.700 | 5.700 | 5.695 | 5.695 | 5.168 | 764 |
| 2023-09-18 | 5.765 | 5.765 | 5.720 | 5.755 | 5.223 | 4,126 |
| 2023-09-15 | 5.715 | 5.775 | 5.715 | 5.775 | 5.241 | 58 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-23 | 0.0700 EUR |
| 2024-10-23 | 0.1000 EUR |
| 2024-04-19 | 0.0700 EUR |
| 2023-10-23 | 0.1000 EUR |
| 2023-04-21 | 0.0500 EUR |
| 2022-10-20 | 0.1200 EUR |
| 2022-04-21 | 0.0800 EUR |
| 2021-10-21 | 0.1300 EUR |
| 2021-04-22 | 0.1100 EUR |
| 2020-10-22 | 0.1100 EUR |
| 2020-04-22 | 0.1200 EUR |
| 2019-04-15 | 0.1600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.