Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Helsinki - Free Realtime Quote EUR

Consti Oyj (CONSTI.HE)

Compare
9.94
-0.02
(-0.20%)
As of 1:51:50 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20259.989.989.889.949.941,814
Feb 27, 202510.0010.059.949.969.962,755
Feb 26, 202510.0010.009.949.949.9426,343
Feb 25, 20259.909.929.889.929.923,298
Feb 24, 20259.949.949.889.949.944,305
Feb 21, 20259.9210.009.869.949.945,706
Feb 20, 20259.9010.109.909.929.921,302
Feb 19, 20259.9010.009.849.989.986,563
Feb 18, 202510.0010.059.909.969.964,373
Feb 17, 202510.0010.109.969.989.983,527
Feb 14, 202510.2010.209.9010.0010.006,915
Feb 13, 202510.1010.2510.0010.1010.102,484
Feb 12, 202510.0510.2010.0510.1010.101,309
Feb 11, 202510.2010.2010.1010.1010.101,009
Feb 10, 202510.2010.2010.1010.2010.2019,330
Feb 7, 202510.1010.209.9810.1510.1515,411
Feb 6, 202510.3010.3510.1510.3010.305,162
Feb 5, 202510.3510.3510.2010.3010.301,103
Feb 4, 202510.1510.3510.0010.2510.25503
Feb 3, 202510.3510.3510.0510.1510.153,113
Jan 31, 202510.3510.3510.1010.3510.35651
Jan 30, 202510.2010.3510.2010.2510.251,516
Jan 29, 202510.2010.3010.2010.3010.301,690
Jan 28, 202510.2510.3510.1510.3010.301,091
Jan 27, 202510.2510.2510.1010.2510.251,600
Jan 24, 202510.2510.2510.1010.2510.254,565
Jan 23, 202510.1510.4010.1510.2510.252,171
Jan 22, 202510.4510.5010.3010.3510.353,137
Jan 21, 202510.4010.6010.4010.6010.60512
Jan 20, 202510.6010.6010.3510.4010.401,072
Jan 17, 202510.4010.5010.4010.5010.501,186
Jan 16, 202510.3510.7510.3510.4010.403,802
Jan 15, 202510.5010.5010.3010.5010.501,544
Jan 14, 202510.2010.7510.2010.3510.351,755
Jan 13, 202510.1510.3010.1510.2510.251,451
Jan 10, 202510.2010.3510.2010.3510.35926
Jan 9, 202510.4510.4510.2510.3510.35540
Jan 8, 202510.3010.5510.3010.4510.452,160
Jan 7, 202510.4510.6510.1510.3510.353,603
Jan 3, 202510.5010.5510.4010.5010.50530
Jan 2, 202510.2510.6010.2510.6010.603,124
Dec 30, 202410.4010.4010.1510.2510.253,344
Dec 27, 202410.2510.5510.2510.4010.401,996
Dec 23, 202410.1510.2510.0510.2510.256,051
Dec 20, 202410.0010.2010.0010.2010.205,113
Dec 19, 202410.1510.159.9810.0010.003,928
Dec 18, 202410.1510.3010.0010.1510.153,918
Dec 17, 202410.6010.6010.2010.2010.201,468
Dec 16, 202410.4510.6010.0010.2010.205,171
Dec 13, 202410.4010.5510.4010.4510.45708
Dec 12, 202410.4010.8010.4010.5010.501,180
Dec 11, 202410.3510.6010.3510.3510.351,397
Dec 10, 202410.6510.6510.4010.4010.401,384
Dec 9, 202410.4010.8510.4010.6010.601,063
Dec 5, 202410.4510.9010.2510.3510.3511,009
Dec 4, 202410.3010.5510.3010.3010.302,939
Dec 3, 202410.2010.3510.2010.3010.301,927
Dec 2, 202410.2510.2510.0510.1010.102,279
Nov 29, 202410.3010.3010.2010.2510.251,343
Nov 28, 202410.3510.3510.2010.3010.30506
Nov 27, 202410.0010.2010.0010.1010.101,683
Nov 26, 202410.1010.2010.0510.0510.0545,755
Nov 25, 202410.1010.2510.1010.2510.251,959
Nov 22, 202410.3510.3510.1010.1010.102,342
Nov 21, 202410.3510.3510.1510.2010.20748
Nov 20, 202410.2010.4510.2010.2510.25858
Nov 19, 202410.5010.5010.2010.3010.30647
Nov 18, 202410.3510.6010.3510.4010.40347
Nov 15, 202410.3510.5510.3510.3510.351,629
Nov 14, 202410.3010.4010.3010.3010.301,776
Nov 13, 202410.3010.8510.2510.2510.251,593
Nov 12, 202410.5010.5010.3010.3010.301,217
Nov 11, 202410.6010.9510.2010.6010.602,074
Nov 8, 202410.6510.6510.5010.5510.557,187
Nov 7, 202410.9510.9510.5010.6510.654,966
Nov 6, 202411.0011.1010.9510.9510.956,537
Nov 5, 202411.1011.1011.0011.0011.004,220
Nov 4, 202411.1011.1010.9011.0011.006,179
Nov 1, 202410.7511.1010.7511.1011.104,089
Oct 31, 202411.0011.0010.7510.7510.751,910
Oct 30, 202410.9511.1010.8511.0011.003,872
Oct 29, 202411.0511.1510.9010.9010.902,462
Oct 28, 202411.2511.2510.8511.0511.053,494
Oct 25, 2024 0.30 Dividend
Oct 25, 202411.0511.6010.6011.3511.355,549
Oct 24, 202411.4511.6011.4011.5011.203,868
Oct 23, 202411.3511.4011.3011.3011.012,413
Oct 22, 202411.5511.5511.1011.4011.103,840
Oct 21, 202411.8011.8011.5011.6011.304,466
Oct 18, 202411.7511.8011.5011.7511.442,591
Oct 17, 202411.8011.9011.5011.7511.443,076
Oct 16, 202411.8011.9511.7011.8511.543,067
Oct 15, 202411.5011.8011.5011.8011.495,414
Oct 14, 202411.3511.6011.2011.5011.204,531
Oct 11, 202411.2511.4011.2511.3511.053,715
Oct 10, 202411.1511.2511.0511.2510.962,602
Oct 9, 202410.9511.2510.9511.1510.863,286
Oct 8, 202411.1511.2010.9510.9510.664,829
Oct 7, 202411.1011.1510.9511.1010.812,493
Oct 4, 202411.0511.0510.9011.0010.713,578
Oct 3, 202411.1011.1510.9011.0510.763,221
Oct 2, 202411.0011.1510.8010.8010.529,473
Oct 1, 202410.9010.9510.6010.9510.663,553
Sep 30, 202410.9510.9510.8010.9510.661,177
Sep 27, 202410.9510.9510.8010.9010.62558
Sep 26, 202410.9011.0010.7010.7510.471,524
Sep 25, 202410.9011.0010.7510.9510.661,545
Sep 24, 202410.9511.0010.8510.9010.62749
Sep 23, 202410.7011.0010.7010.9010.622,910
Sep 20, 202410.8011.0010.7510.8510.571,255
Sep 19, 202411.0011.1510.7010.7010.421,453
Sep 18, 202410.8511.0010.7011.0010.711,474
Sep 17, 202410.6510.8510.6510.8510.5713,198
Sep 16, 202410.5510.6510.5010.6510.37599
Sep 13, 202410.2510.6510.2510.5010.237,362
Sep 12, 202410.4510.5010.2010.209.932,671
Sep 11, 202410.4010.5010.4010.5010.23735
Sep 10, 202410.4510.4510.4010.4510.18407
Sep 9, 202410.4510.4510.3510.4510.181,196
Sep 6, 202410.4510.4510.4010.4510.18305
Sep 5, 202410.5010.5010.4010.4510.181,298
Sep 4, 202410.4510.4510.3010.4010.13796
Sep 3, 202410.2510.5010.2510.5010.233,862
Sep 2, 202410.3010.3010.1510.209.932,154
Aug 30, 202410.2510.3010.1510.3010.031,658
Aug 29, 202410.2010.2510.2010.259.98180
Aug 28, 202410.1510.2510.1510.259.98340
Aug 27, 202410.2510.2510.1510.159.89640
Aug 26, 202410.1510.2510.0010.209.932,301
Aug 23, 202410.2510.3010.0510.159.891,674
Aug 22, 202410.2010.2510.2010.259.98423
Aug 21, 202410.2010.2510.0010.259.98722
Aug 20, 202410.2510.3010.1510.159.891,693
Aug 19, 202410.1510.3010.1510.259.981,053
Aug 16, 202410.2010.3010.1010.3010.03741
Aug 15, 202410.1510.2010.1510.209.931,229
Aug 14, 202410.2510.3010.1510.3010.031,003
Aug 13, 202410.2010.2510.1010.259.98821
Aug 12, 202410.1510.3010.1510.259.981,148
Aug 9, 202410.2010.2510.1010.159.891,426
Aug 8, 20249.9410.159.8410.109.84459
Aug 7, 202410.0510.159.869.949.684,871
Aug 6, 20249.9010.059.809.889.6214,077
Aug 5, 202410.1010.209.729.809.549,374
Aug 2, 202410.2010.3010.2010.259.981,152
Aug 1, 202410.3510.3510.0010.209.932,929
Jul 31, 202410.1510.3510.1010.3510.083,299
Jul 30, 202410.1510.2510.1510.209.932,062
Jul 29, 202410.2510.3010.1010.109.846,001
Jul 26, 202410.2510.2510.1010.159.891,550
Jul 25, 202410.0510.2010.0510.159.891,328
Jul 24, 202410.3010.3010.1010.159.891,276
Jul 23, 202410.2010.3010.1510.209.931,299
Jul 22, 202410.1510.2510.1510.259.981,611
Jul 19, 202410.3510.5010.2010.3010.038,935
Jul 18, 20249.789.809.709.749.492,208
Jul 17, 20249.869.929.709.909.641,190
Jul 16, 20249.889.909.729.829.561,102
Jul 15, 202410.0510.109.829.909.644,352
Jul 12, 202410.0510.1010.0010.109.84806
Jul 11, 202410.0010.059.9610.059.79387
Jul 10, 202410.0010.059.8810.059.79249
Jul 9, 202410.0510.0510.0010.009.74614
Jul 8, 202410.0510.059.9810.059.792,017
Jul 5, 20249.989.989.869.869.60755
Jul 4, 20249.989.989.929.989.72492
Jul 3, 20249.969.989.929.989.721,161
Jul 2, 20249.969.989.889.929.661,727
Jul 1, 20249.8610.209.869.949.682,057
Jun 28, 20249.749.809.709.809.54479
Jun 27, 20249.749.749.709.749.49295
Jun 26, 20249.729.789.609.769.513,232
Jun 25, 20249.689.729.649.689.431,416
Jun 24, 20249.809.809.669.709.451,475
Jun 20, 20249.829.929.769.769.511,538
Jun 19, 20249.869.949.769.829.56805
Jun 18, 202410.2010.209.869.869.601,585
Jun 17, 20249.8410.059.829.829.56466
Jun 14, 202410.0010.009.689.689.431,340
Jun 13, 20249.9010.009.9010.009.742,473
Jun 12, 20249.909.909.709.809.542,201
Jun 11, 20249.8810.009.8810.009.741,218
Jun 10, 20249.909.909.849.889.621,064
Jun 7, 20249.989.989.809.929.661,894
Jun 6, 202410.0510.359.869.969.703,124
Jun 5, 202410.3510.3510.0010.059.792,941
Jun 4, 202410.3510.3510.2510.3510.081,299
Jun 3, 202410.2010.3510.1010.3510.084,872
May 31, 202410.0510.3510.0010.259.981,519
May 30, 202410.0010.209.9210.109.845,532
May 29, 20249.9810.109.809.989.721,961
May 28, 20249.9810.059.949.989.725,614
May 27, 20249.909.989.869.989.722,847
May 24, 20249.969.989.869.869.601,228
May 23, 20249.729.869.729.829.564,089
May 22, 20249.669.729.589.729.47123,229
May 21, 20249.689.709.649.649.393,393
May 20, 20249.709.709.589.629.377,336
May 17, 20249.589.709.589.709.453,968
May 16, 20249.629.629.589.589.331,735
May 15, 20249.529.589.489.589.333,463
May 14, 20249.669.669.529.529.273,870
May 13, 20249.529.669.509.629.374,495
May 10, 20249.449.649.449.569.314,431
May 8, 20249.489.529.449.449.191,431
May 7, 20249.449.489.369.449.192,373
May 6, 20249.649.649.389.449.193,720
May 3, 20249.509.589.509.589.331,589
May 2, 20249.489.489.449.449.19918
Apr 30, 20249.589.709.309.489.233,042
Apr 29, 20249.489.549.409.489.233,374
Apr 26, 20249.309.669.309.469.211,379
Apr 25, 20249.529.529.049.329.086,880
Apr 24, 20249.609.669.569.569.314,019
Apr 23, 20249.709.709.489.569.3115,823
Apr 22, 20249.809.969.609.709.4512,089
Apr 19, 20249.689.969.689.929.661,380
Apr 18, 20249.969.989.609.749.497,731
Apr 17, 202410.0010.259.949.949.682,436
Apr 16, 202410.0010.259.969.969.706,362
Apr 15, 202410.2010.209.989.989.725,981
Apr 12, 202410.1510.3010.1010.109.847,356
Apr 11, 202410.7010.7010.1510.3010.034,119
Apr 10, 202410.6510.7010.3010.3010.031,922
Apr 9, 202410.2510.8510.2510.6010.324,533
Apr 8, 202410.2510.3510.1010.259.982,590
Apr 5, 202410.3010.3010.1010.109.843,804
Apr 4, 2024 0.40 Dividend
Apr 4, 202410.2010.3510.0010.209.936,374
Apr 3, 202410.3510.6510.3510.509.843,512
Apr 2, 202410.5510.6010.3510.359.702,860
Mar 28, 202410.6010.7010.2010.559.883,704
Mar 27, 202410.1510.6510.1510.659.985,411
Mar 26, 202410.1010.209.9610.209.562,779
Mar 25, 202410.0010.159.9010.159.513,660
Mar 22, 202410.0010.059.9010.009.372,225
Mar 21, 20249.8610.059.8610.059.411,673
Mar 20, 202410.0510.059.869.869.241,771
Mar 19, 20249.9610.059.9010.059.411,739
Mar 18, 202410.0510.059.929.969.332,623
Mar 15, 202410.1510.159.9410.059.413,978
Mar 14, 202410.1010.1510.0010.159.511,577
Mar 13, 20249.9410.109.9210.109.462,020
Mar 12, 20249.9210.009.929.929.292,227
Mar 11, 202410.0010.059.929.949.312,973
Mar 8, 202410.0010.009.9610.009.37260
Mar 7, 202410.0510.1010.0010.059.411,862
Mar 6, 20249.9810.059.9810.059.411,113
Mar 5, 20249.9410.059.949.989.351,384
Mar 4, 202410.1010.109.949.949.311,899
Mar 1, 202410.0010.109.9410.109.462,085
Feb 29, 202410.1510.159.9810.009.371,443
Feb 28, 20249.9810.159.929.969.333,019

Related Tickers

LTO.DU Larsen & Toubro Ltd
34.40
-1.16%
 
CEPS.L CEPS PLC
21.50
-2.27%
 
JL80.F Norconsult ASA
3.5500
+2.45%
 
MDI.JO Master Drilling Group Limited
1,240.00
-7.46%
 
FLU.BE Fluor Corp
35.69
-0.42%
 
TGP.L Tekmar Group plc
6.50
-1.52%
 
1547.HK IBI GROUP HLDGS
0.218
+3.81%
 
BRAN.TA Baran Group Ltd
1,443.00
+2.05%
 
8059.HK Glory Flame Holdings Limited
0.013
0.00%
 
BW3.F Babcock International Group PLC
8.01
-1.60%