Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Helsinki - Free Realtime Quote EUR

Consti Oyj (CONSTI.HE)

Compare
10.25
+0.27
+(2.71%)
As of 11:52:57 AM GMT+3. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20259.9810.359.9810.1510.15252
Apr 15, 20259.7610.209.769.989.984,375
Apr 14, 202510.0510.1510.0510.1510.15395
Apr 11, 20259.8810.009.889.929.92219
Apr 10, 20259.8210.409.669.889.887,734
Apr 9, 20259.809.809.149.389.385,456
Apr 8, 20259.809.929.709.709.706,162
Apr 7, 202510.0010.008.629.509.5018,180
Apr 4, 2025 0.35 Dividend
Apr 4, 202510.7010.7010.0010.0010.003,227
Apr 3, 202511.0511.1010.4510.7010.354,719
Apr 2, 202511.1011.1511.0511.1010.741,011
Apr 1, 202511.1011.1511.0011.0510.692,620
Mar 31, 202511.1011.1511.0011.1010.742,295
Mar 28, 202511.1011.2011.0511.1510.792,161
Mar 27, 202511.0011.2010.9511.1010.744,380
Mar 26, 202510.8511.2010.7010.9010.546,627
Mar 25, 202510.6510.9010.6510.9010.543,176
Mar 24, 202510.3010.9510.3010.6510.3010,246
Mar 21, 202510.3510.4510.3010.309.967,015
Mar 20, 202510.4010.4510.2010.309.962,909
Mar 19, 202510.4010.4510.3010.4010.062,004
Mar 18, 202510.4510.4510.3010.4010.062,589
Mar 17, 202510.4010.4510.4010.4010.061,910
Mar 14, 202510.4510.4510.4010.4010.062,801
Mar 13, 202510.4010.4510.3010.4510.112,886
Mar 12, 202510.2510.4010.2010.3510.011,217
Mar 11, 202510.2010.3010.2010.209.871,593
Mar 10, 202510.2010.2510.1010.159.821,737
Mar 7, 202510.2010.2510.1510.259.912,168
Mar 6, 202510.0510.2510.0010.259.915,131
Mar 5, 20259.9410.159.9410.159.824,036
Mar 4, 202510.0010.159.989.989.651,103
Mar 3, 20259.9410.309.9410.009.677,507
Feb 28, 20259.989.989.889.949.612,670
Feb 27, 202510.0010.059.949.969.632,755
Feb 26, 202510.0010.009.949.949.6126,343
Feb 25, 20259.909.929.889.929.603,298
Feb 24, 20259.949.949.889.949.614,305
Feb 21, 20259.9210.009.869.949.615,706
Feb 20, 20259.9010.109.909.929.601,302
Feb 19, 20259.9010.009.849.989.656,563
Feb 18, 202510.0010.059.909.969.634,373
Feb 17, 202510.0010.109.969.989.653,527
Feb 14, 202510.2010.209.9010.009.676,915
Feb 13, 202510.1010.2510.0010.109.772,484
Feb 12, 202510.0510.2010.0510.109.771,309
Feb 11, 202510.2010.2010.1010.109.771,009
Feb 10, 202510.2010.2010.1010.209.8719,330
Feb 7, 202510.1010.209.9810.159.8215,411
Feb 6, 202510.3010.3510.1510.309.965,162
Feb 5, 202510.3510.3510.2010.309.961,103
Feb 4, 202510.1510.3510.0010.259.91503
Feb 3, 202510.3510.3510.0510.159.823,113
Jan 31, 202510.3510.3510.1010.3510.01651
Jan 30, 202510.2010.3510.2010.259.911,516
Jan 29, 202510.2010.3010.2010.309.961,690
Jan 28, 202510.2510.3510.1510.309.961,091
Jan 27, 202510.2510.2510.1010.259.911,600
Jan 24, 202510.2510.2510.1010.259.914,565
Jan 23, 202510.1510.4010.1510.259.912,171
Jan 22, 202510.4510.5010.3010.3510.013,137
Jan 21, 202510.4010.6010.4010.6010.25512
Jan 20, 202510.6010.6010.3510.4010.061,072
Jan 17, 202510.4010.5010.4010.5010.161,186
Jan 16, 202510.3510.7510.3510.4010.063,802
Jan 15, 202510.5010.5010.3010.5010.161,544
Jan 14, 202510.2010.7510.2010.3510.011,755
Jan 13, 202510.1510.3010.1510.259.911,451
Jan 10, 202510.2010.3510.2010.3510.01926
Jan 9, 202510.4510.4510.2510.3510.01540
Jan 8, 202510.3010.5510.3010.4510.112,160
Jan 7, 202510.4510.6510.1510.3510.013,603
Jan 3, 202510.5010.5510.4010.5010.16530
Jan 2, 202510.2510.6010.2510.6010.253,124
Dec 30, 202410.4010.4010.1510.259.913,344
Dec 27, 202410.2510.5510.2510.4010.061,996
Dec 23, 202410.1510.2510.0510.259.916,051
Dec 20, 202410.0010.2010.0010.209.875,113
Dec 19, 202410.1510.159.9810.009.673,928
Dec 18, 202410.1510.3010.0010.159.823,918
Dec 17, 202410.6010.6010.2010.209.871,468
Dec 16, 202410.4510.6010.0010.209.875,171
Dec 13, 202410.4010.5510.4010.4510.11708
Dec 12, 202410.4010.8010.4010.5010.161,180
Dec 11, 202410.3510.6010.3510.3510.011,397
Dec 10, 202410.6510.6510.4010.4010.061,384
Dec 9, 202410.4010.8510.4010.6010.251,063
Dec 5, 202410.4510.9010.2510.3510.0111,009
Dec 4, 202410.3010.5510.3010.309.962,939
Dec 3, 202410.2010.3510.2010.309.961,927
Dec 2, 202410.2510.2510.0510.109.772,279
Nov 29, 202410.3010.3010.2010.259.911,343
Nov 28, 202410.3510.3510.2010.309.96506
Nov 27, 202410.0010.2010.0010.109.771,683
Nov 26, 202410.1010.2010.0510.059.7245,755
Nov 25, 202410.1010.2510.1010.259.911,959
Nov 22, 202410.3510.3510.1010.109.772,342
Nov 21, 202410.3510.3510.1510.209.87748
Nov 20, 202410.2010.4510.2010.259.91858
Nov 19, 202410.5010.5010.2010.309.96647
Nov 18, 202410.3510.6010.3510.4010.06347
Nov 15, 202410.3510.5510.3510.3510.011,629
Nov 14, 202410.3010.4010.3010.309.961,776
Nov 13, 202410.3010.8510.2510.259.911,593
Nov 12, 202410.5010.5010.3010.309.961,217
Nov 11, 202410.6010.9510.2010.6010.252,074
Nov 8, 202410.6510.6510.5010.5510.207,187
Nov 7, 202410.9510.9510.5010.6510.304,966
Nov 6, 202411.0011.1010.9510.9510.596,537
Nov 5, 202411.1011.1011.0011.0010.644,220
Nov 4, 202411.1011.1010.9011.0010.646,179
Nov 1, 202410.7511.1010.7511.1010.744,089
Oct 31, 202411.0011.0010.7510.7510.401,910
Oct 30, 202410.9511.1010.8511.0010.643,872
Oct 29, 202411.0511.1510.9010.9010.542,462
Oct 28, 202411.2511.2510.8511.0510.693,494
Oct 25, 2024 0.30 Dividend
Oct 25, 202411.0511.6010.6011.3510.985,549
Oct 24, 202411.4511.6011.4011.5010.833,868
Oct 23, 202411.3511.4011.3011.3010.652,413
Oct 22, 202411.5511.5511.1011.4010.743,840
Oct 21, 202411.8011.8011.5011.6010.934,466
Oct 18, 202411.7511.8011.5011.7511.072,591
Oct 17, 202411.8011.9011.5011.7511.073,076
Oct 16, 202411.8011.9511.7011.8511.163,067
Oct 15, 202411.5011.8011.5011.8011.125,414
Oct 14, 202411.3511.6011.2011.5010.834,531
Oct 11, 202411.2511.4011.2511.3510.693,715
Oct 10, 202411.1511.2511.0511.2510.602,602
Oct 9, 202410.9511.2510.9511.1510.503,286
Oct 8, 202411.1511.2010.9510.9510.324,829
Oct 7, 202411.1011.1510.9511.1010.462,493
Oct 4, 202411.0511.0510.9011.0010.363,578
Oct 3, 202411.1011.1510.9011.0510.413,221
Oct 2, 202411.0011.1510.8010.8010.179,473
Oct 1, 202410.9010.9510.6010.9510.323,553
Sep 30, 202410.9510.9510.8010.9510.321,177
Sep 27, 202410.9510.9510.8010.9010.27558
Sep 26, 202410.9011.0010.7010.7510.131,524
Sep 25, 202410.9011.0010.7510.9510.321,545
Sep 24, 202410.9511.0010.8510.9010.27749
Sep 23, 202410.7011.0010.7010.9010.272,910
Sep 20, 202410.8011.0010.7510.8510.221,255
Sep 19, 202411.0011.1510.7010.7010.081,453
Sep 18, 202410.8511.0010.7011.0010.361,474
Sep 17, 202410.6510.8510.6510.8510.2213,198
Sep 16, 202410.5510.6510.5010.6510.03599
Sep 13, 202410.2510.6510.2510.509.897,362
Sep 12, 202410.4510.5010.2010.209.612,671
Sep 11, 202410.4010.5010.4010.509.89735
Sep 10, 202410.4510.4510.4010.459.84407
Sep 9, 202410.4510.4510.3510.459.841,196
Sep 6, 202410.4510.4510.4010.459.84305
Sep 5, 202410.5010.5010.4010.459.841,298
Sep 4, 202410.4510.4510.3010.409.80796
Sep 3, 202410.2510.5010.2510.509.893,862
Sep 2, 202410.3010.3010.1510.209.612,154
Aug 30, 202410.2510.3010.1510.309.701,658
Aug 29, 202410.2010.2510.2010.259.66180
Aug 28, 202410.1510.2510.1510.259.66340
Aug 27, 202410.2510.2510.1510.159.56640
Aug 26, 202410.1510.2510.0010.209.612,301
Aug 23, 202410.2510.3010.0510.159.561,674
Aug 22, 202410.2010.2510.2010.259.66423
Aug 21, 202410.2010.2510.0010.259.66722
Aug 20, 202410.2510.3010.1510.159.561,693
Aug 19, 202410.1510.3010.1510.259.661,053
Aug 16, 202410.2010.3010.1010.309.70741
Aug 15, 202410.1510.2010.1510.209.611,229
Aug 14, 202410.2510.3010.1510.309.701,003
Aug 13, 202410.2010.2510.1010.259.66821
Aug 12, 202410.1510.3010.1510.259.661,148
Aug 9, 202410.2010.2510.1010.159.561,426
Aug 8, 20249.9410.159.8410.109.51459
Aug 7, 202410.0510.159.869.949.364,871
Aug 6, 20249.9010.059.809.889.3114,077
Aug 5, 202410.1010.209.729.809.239,374
Aug 2, 202410.2010.3010.2010.259.661,152
Aug 1, 202410.3510.3510.0010.209.612,929
Jul 31, 202410.1510.3510.1010.359.753,299
Jul 30, 202410.1510.2510.1510.209.612,062
Jul 29, 202410.2510.3010.1010.109.516,001
Jul 26, 202410.2510.2510.1010.159.561,550
Jul 25, 202410.0510.2010.0510.159.561,328
Jul 24, 202410.3010.3010.1010.159.561,276
Jul 23, 202410.2010.3010.1510.209.611,299
Jul 22, 202410.1510.2510.1510.259.661,611
Jul 19, 202410.3510.5010.2010.309.708,935
Jul 18, 20249.789.809.709.749.182,208
Jul 17, 20249.869.929.709.909.331,190
Jul 16, 20249.889.909.729.829.251,102
Jul 15, 202410.0510.109.829.909.334,352
Jul 12, 202410.0510.1010.0010.109.51806
Jul 11, 202410.0010.059.9610.059.47387
Jul 10, 202410.0010.059.8810.059.47249
Jul 9, 202410.0510.0510.0010.009.42614
Jul 8, 202410.0510.059.9810.059.472,017
Jul 5, 20249.989.989.869.869.29755
Jul 4, 20249.989.989.929.989.40492
Jul 3, 20249.969.989.929.989.401,161
Jul 2, 20249.969.989.889.929.351,727
Jul 1, 20249.8610.209.869.949.362,057
Jun 28, 20249.749.809.709.809.23479
Jun 27, 20249.749.749.709.749.18295
Jun 26, 20249.729.789.609.769.193,232
Jun 25, 20249.689.729.649.689.121,416
Jun 24, 20249.809.809.669.709.141,475
Jun 20, 20249.829.929.769.769.191,538
Jun 19, 20249.869.949.769.829.25805
Jun 18, 202410.2010.209.869.869.291,585
Jun 17, 20249.8410.059.829.829.25466
Jun 14, 202410.0010.009.689.689.121,340
Jun 13, 20249.9010.009.9010.009.422,473
Jun 12, 20249.909.909.709.809.232,201
Jun 11, 20249.8810.009.8810.009.421,218
Jun 10, 20249.909.909.849.889.311,064
Jun 7, 20249.989.989.809.929.351,894
Jun 6, 202410.0510.359.869.969.383,124
Jun 5, 202410.3510.3510.0010.059.472,941
Jun 4, 202410.3510.3510.2510.359.751,299
Jun 3, 202410.2010.3510.1010.359.754,872
May 31, 202410.0510.3510.0010.259.661,519
May 30, 202410.0010.209.9210.109.515,532
May 29, 20249.9810.109.809.989.401,961
May 28, 20249.9810.059.949.989.405,614
May 27, 20249.909.989.869.989.402,847
May 24, 20249.969.989.869.869.291,228
May 23, 20249.729.869.729.829.254,089
May 22, 20249.669.729.589.729.16123,229
May 21, 20249.689.709.649.649.083,393
May 20, 20249.709.709.589.629.067,336
May 17, 20249.589.709.589.709.143,968
May 16, 20249.629.629.589.589.021,735
May 15, 20249.529.589.489.589.023,463
May 14, 20249.669.669.529.528.973,870
May 13, 20249.529.669.509.629.064,495
May 10, 20249.449.649.449.569.014,431
May 8, 20249.489.529.449.448.891,431
May 7, 20249.449.489.369.448.892,373
May 6, 20249.649.649.389.448.893,720
May 3, 20249.509.589.509.589.021,589
May 2, 20249.489.489.449.448.89918
Apr 30, 20249.589.709.309.488.933,042
Apr 29, 20249.489.549.409.488.933,374
Apr 26, 20249.309.669.309.468.911,379
Apr 25, 20249.529.529.049.328.786,880
Apr 24, 20249.609.669.569.569.014,019
Apr 23, 20249.709.709.489.569.0115,823
Apr 22, 20249.809.969.609.709.1412,089
Apr 19, 20249.689.969.689.929.351,380
Apr 18, 20249.969.989.609.749.187,731
Apr 17, 202410.0010.259.949.949.362,436
Apr 16, 202410.0010.259.969.969.386,362

Related Tickers

0MKG.IL Obrascón Huarte Lain, S.A.
0.3050
-0.73%
 
ELMR.TA El-Mor Electric Installation & Services (1986) Ltd.
1,386.00
0.00%
 
16T.F Kreate Group Oyj
7.82
+1.82%
 
NORB-B.ST Nordisk Bergteknik AB (publ)
10.85
-0.91%
 
1547.HK IBI GROUP HLDGS
0.208
0.00%
 
HOT.SG Hochtief AG
158.70
-1.12%
 
SQU.BE Vinci SA
115.45
-0.60%
 
BW3.F Babcock International Group PLC
8.70
0.00%
 
VANL.L Van Elle Holdings plc
34.85
+2.50%
 
SPEN.TA Shapir Engineering and Industry Ltd
2,529.00
+0.12%