Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Koskisen Oyj (EZ8.F)

Compare
6.78
-0.02
(-0.29%)
At close: April 4 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20256.546.786.546.786.78-
Apr 3, 20256.486.806.486.806.80-
Apr 2, 20256.546.806.546.806.80-
Apr 1, 20256.446.846.446.846.84-
Mar 31, 20256.406.806.406.806.80-
Mar 28, 20256.486.806.486.806.80-
Mar 27, 20256.486.806.486.806.80-
Mar 26, 20256.466.826.466.826.82-
Mar 25, 20256.466.806.466.726.72-
Mar 24, 20256.266.786.266.726.72-
Mar 21, 20256.386.806.386.666.66-
Mar 20, 20256.506.806.506.726.72-
Mar 19, 20256.647.006.646.826.82-
Mar 18, 20256.786.986.786.986.98-
Mar 17, 20256.606.966.606.966.96-
Mar 14, 20256.786.986.786.986.98-
Mar 13, 20256.647.006.647.007.00-
Mar 12, 20256.506.886.506.886.88-
Mar 11, 20256.546.886.546.846.84-
Mar 10, 20256.446.806.446.806.80-
Mar 7, 20256.446.806.446.766.76-
Mar 6, 20256.506.786.506.786.78-
Mar 5, 20256.466.806.466.806.80-
Mar 4, 20256.626.826.626.826.82-
Mar 3, 20256.466.926.466.926.92-
Feb 28, 20256.406.766.406.766.76-
Feb 27, 20256.186.586.186.506.50-
Feb 26, 20256.146.646.146.526.52-
Feb 25, 20256.386.786.386.646.64-
Feb 24, 20256.506.826.506.766.76-
Feb 21, 20256.546.926.546.846.84-
Feb 20, 20256.546.926.546.906.90-
Feb 19, 20256.446.906.446.906.90-
Feb 18, 20256.546.886.546.806.80-
Feb 17, 20257.347.346.966.966.9650
Feb 14, 20256.727.306.727.307.30-
Feb 13, 20256.927.806.927.807.80-
Feb 12, 20256.827.346.827.307.30-
Feb 11, 20256.767.186.767.187.18-
Feb 10, 20256.767.166.767.167.16-
Feb 7, 20256.767.166.767.167.16-
Feb 6, 20256.807.206.807.167.16-
Feb 5, 20256.726.826.726.826.82-
Feb 4, 20256.646.966.646.966.96-
Feb 3, 20256.727.026.726.786.78-
Jan 31, 20256.647.026.647.027.02-
Jan 30, 20256.626.986.626.986.98-
Jan 29, 20256.586.926.586.906.90-
Jan 28, 20256.466.866.466.866.86-
Jan 27, 20256.426.786.426.786.78-
Jan 24, 20256.606.786.606.786.78-
Jan 23, 20256.466.826.466.826.82-
Jan 22, 20256.586.846.586.846.84-
Jan 21, 20256.446.826.446.826.82-
Jan 20, 20256.466.806.466.766.76-
Jan 17, 20256.586.766.586.766.76-
Jan 16, 20256.586.886.586.886.88-
Jan 15, 20256.466.966.466.966.96-
Jan 14, 20256.506.846.506.846.84-
Jan 13, 20256.707.026.706.886.88-
Jan 10, 20256.627.006.627.007.00-
Jan 9, 20256.586.966.586.966.96-
Jan 8, 20256.806.946.666.946.94-
Jan 7, 20256.727.126.706.706.70-
Jan 6, 20256.726.946.726.946.94-
Jan 3, 20256.727.126.726.726.72-
Jan 2, 20256.426.806.426.806.80-
Dec 30, 20246.346.726.346.726.72-
Dec 27, 20246.006.566.006.566.56-
Dec 23, 20246.586.586.586.586.58-
Dec 20, 20246.446.686.446.586.58-
Dec 19, 20246.466.826.466.806.80-
Dec 18, 20246.466.706.466.706.70-
Dec 17, 20246.466.806.466.726.72-
Dec 16, 20246.626.946.626.886.88-
Dec 13, 20246.687.006.687.007.00-
Dec 12, 20246.686.886.686.886.88-
Dec 11, 20246.547.026.547.027.02-
Dec 10, 20246.546.926.546.846.84-
Dec 9, 20246.386.826.386.826.82-
Dec 6, 20246.386.586.386.586.58-
Dec 5, 20246.467.106.466.826.82-
Dec 4, 20246.506.726.506.726.72-
Dec 3, 20246.627.066.626.866.86-
Dec 2, 20246.446.926.446.846.84-
Nov 29, 20246.426.586.426.586.58-
Nov 28, 20246.166.486.166.486.48-
Nov 27, 20245.866.285.866.286.28-
Nov 26, 20245.806.245.805.905.90-
Nov 25, 20246.446.446.446.446.44-
Nov 22, 20246.446.446.446.446.44-
Nov 21, 20246.606.626.606.606.60-
Nov 20, 20246.726.766.726.766.76-
Nov 19, 20246.546.546.546.546.54-
Nov 18, 20246.906.906.826.826.82-
Nov 15, 20246.987.126.866.866.86-
Nov 14, 20246.987.066.987.067.06-
Nov 13, 20247.027.027.027.027.02-
Nov 12, 20246.887.226.887.047.04-
Nov 11, 20246.907.286.907.107.10-
Nov 8, 20246.827.226.827.227.22-
Nov 7, 20246.827.226.827.227.22-
Nov 6, 20246.847.226.847.227.22278
Nov 5, 20246.847.246.847.247.24-
Nov 4, 20246.827.226.827.227.22-
Nov 1, 20247.227.227.227.227.22-
Oct 31, 20246.927.326.927.167.16-
Oct 30, 20246.967.326.967.327.32-
Oct 29, 20246.927.366.927.367.36-
Oct 28, 20246.927.326.927.327.32-
Oct 25, 20246.967.386.967.347.34-
Oct 24, 20246.987.346.987.347.34-
Oct 23, 20246.927.386.927.387.38-
Oct 22, 20246.927.426.927.347.34-
Oct 21, 20246.927.386.927.387.38-
Oct 18, 20246.927.346.927.327.32-
Oct 17, 20246.927.346.927.347.34-
Oct 16, 20246.927.326.927.327.32-
Oct 15, 20247.167.327.167.327.32-
Oct 14, 20246.887.286.887.227.22-
Oct 11, 20247.227.287.227.287.28-
Oct 10, 20247.207.207.187.187.18-
Oct 9, 20246.907.306.907.207.20-
Oct 8, 20246.907.306.907.307.30-
Oct 7, 20246.907.226.907.227.22-
Oct 4, 20246.867.306.867.307.30-
Oct 3, 20246.867.246.867.247.24-
Oct 2, 20247.107.247.107.247.24-
Oct 1, 20246.987.086.947.087.08-
Sep 30, 20247.167.167.107.107.10-
Sep 27, 20246.947.066.947.067.06-
Sep 26, 20246.606.926.606.926.92-
Sep 25, 20246.606.966.606.966.96-
Sep 24, 20246.687.086.686.966.96-
Sep 23, 20246.707.106.707.047.04-
Sep 20, 20246.726.966.726.966.96-
Sep 19, 20246.607.026.607.027.02-
Sep 18, 20246.667.006.666.846.84-
Sep 17, 20246.466.886.466.886.88-
Sep 16, 20246.526.826.526.826.82-
Sep 13, 20246.506.906.506.906.90-
Sep 12, 20246.687.066.686.906.90-
Sep 11, 20246.647.026.646.846.84-
Sep 10, 20246.547.046.547.047.04-
Sep 9, 20246.687.026.687.027.02-
Sep 6, 20246.687.066.687.067.06-
Sep 5, 20246.647.026.646.986.9850
Sep 4, 20246.567.006.567.007.00-
Sep 3, 20246.586.946.586.946.94-
Sep 2, 20246.646.826.646.826.82-
Aug 30, 20246.466.926.466.786.78-
Aug 29, 20246.547.026.546.846.84-
Aug 28, 20246.486.886.486.846.84-
Aug 27, 20246.566.886.566.866.86-
Aug 26, 20246.586.966.586.926.92-
Aug 23, 20246.566.946.566.886.88-
Aug 22, 20246.727.126.726.926.92-
Aug 21, 20246.827.126.827.067.06-
Aug 20, 20246.907.346.907.127.12-
Aug 19, 20246.927.306.927.287.28-
Aug 16, 20246.707.326.707.327.32-
Aug 15, 20246.547.046.547.047.04-
Aug 14, 20246.647.026.646.986.98-
Aug 13, 20246.627.026.627.027.02-
Aug 12, 20246.626.946.626.946.94-
Aug 9, 20246.526.946.526.946.94-
Aug 8, 20246.466.866.466.726.72-
Aug 7, 20246.466.826.466.826.82-
Aug 6, 20246.466.866.466.866.86-
Aug 5, 20246.526.826.526.826.82-
Aug 2, 20246.686.906.686.906.90-
Aug 1, 20246.646.986.646.986.98-
Jul 31, 20246.506.886.506.886.88-
Jul 30, 20246.506.906.506.766.76-
Jul 29, 20246.646.966.646.966.96-
Jul 26, 20246.526.866.526.866.86-
Jul 25, 20246.586.926.586.926.92-
Jul 24, 20246.546.966.546.966.96-
Jul 23, 20247.247.246.767.027.02277
Jul 22, 20247.307.306.666.966.96-
Jul 19, 20247.327.326.626.626.62-
Jul 18, 20247.227.226.666.846.84-
Jul 17, 20247.287.286.746.746.74-
Jul 16, 20247.107.206.826.826.82-
Jul 15, 20247.147.247.147.147.14-
Jul 12, 20247.327.327.167.167.16-
Jul 11, 20247.527.527.267.287.28-
Jul 10, 20247.387.487.347.347.34-
Jul 9, 20247.147.347.147.187.18-
Jul 8, 20247.227.427.087.087.08-
Jul 5, 20247.407.407.347.347.34-
Jul 4, 20247.367.407.347.407.40-
Jul 3, 20247.347.487.347.407.40-
Jul 2, 20247.687.687.487.487.48-
Jul 1, 20247.707.727.647.647.64-
Jun 28, 20247.187.247.147.187.18-
Jun 27, 20247.167.167.127.167.16-
Jun 26, 20247.327.327.167.167.16-
Jun 25, 20247.307.327.307.327.32-
Jun 24, 20247.307.347.307.347.34-
Jun 21, 20247.307.307.007.007.00-
Jun 20, 20247.307.327.307.327.32-
Jun 19, 20247.367.367.347.347.34-
Jun 18, 20247.347.367.347.367.36-
Jun 17, 20247.347.367.347.367.36-
Jun 14, 20247.407.407.367.367.36-
Jun 13, 20247.387.387.347.347.34282
Jun 12, 20247.567.567.347.347.34-
Jun 11, 20247.487.487.487.487.48-
Jun 10, 20247.647.647.327.327.32161
Jun 7, 20247.727.727.567.567.56-
Jun 6, 20247.727.787.707.707.70-
Jun 5, 20247.767.767.687.747.74-
Jun 4, 20247.707.767.707.767.76-
Jun 3, 20247.647.707.647.707.70-
May 31, 20247.287.507.227.507.50-
May 30, 20247.487.487.247.387.38-
May 29, 20247.607.607.307.307.30-
May 28, 20247.627.687.627.627.62-
May 27, 20247.667.747.647.647.64-
May 24, 20247.687.727.667.727.72-
May 23, 20247.687.727.627.627.62-
May 22, 20247.627.667.627.667.66-
May 21, 20247.587.667.587.667.66-
May 20, 20247.647.767.567.567.56-
May 17, 2024 0.32 Dividend
May 17, 20247.767.767.647.747.74-
May 16, 20247.507.747.507.747.42-
May 15, 20247.507.547.407.547.23-
May 14, 20247.587.607.487.487.17-
May 13, 20247.347.527.347.527.21-
May 10, 20247.387.387.347.347.04-
May 9, 20247.387.387.387.387.07-
May 8, 20247.327.347.247.347.04-
May 7, 20247.247.367.247.307.00-
May 6, 20247.047.267.047.266.96-
May 3, 20247.007.046.987.046.75-
May 2, 20247.007.006.986.986.69-
Apr 30, 20247.027.046.986.986.69-
Apr 29, 20247.027.026.966.986.69-
Apr 26, 20247.047.047.027.026.73-
Apr 25, 20246.927.046.927.046.75-
Apr 24, 20246.946.986.946.986.69-
Apr 23, 20246.946.966.946.966.67-
Apr 22, 20246.946.966.946.966.67-
Apr 19, 20246.787.006.786.926.63-
Apr 18, 20246.946.966.886.886.60-
Apr 17, 20246.906.966.906.946.65-
Apr 16, 20246.926.926.866.866.58-
Apr 15, 20246.946.946.806.886.60-
Apr 12, 20247.107.106.846.966.67-
Apr 11, 20247.087.127.087.086.79-
Apr 10, 20246.907.026.867.026.73-
Apr 9, 20246.906.906.826.906.61-
Apr 8, 20246.746.886.746.886.60-
Apr 5, 20246.686.726.686.726.44-
Apr 4, 20246.606.706.606.646.37-