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

Helsinki - Delayed Quote EUR

Kojamo Oyj (KOJAMO.HE)

9.93
+0.02
+(0.20%)
At close: April 25 at 6:29:50 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20259.9110.059.859.939.93375,298
Apr 24, 20259.7510.009.759.909.90332,181
Apr 23, 20259.789.939.719.859.85191,814
Apr 22, 20259.699.929.689.849.84579,972
Apr 17, 20259.519.769.489.739.73149,831
Apr 16, 20259.559.649.459.539.53184,105
Apr 15, 20259.319.559.299.559.55170,027
Apr 14, 20259.209.349.189.329.32159,463
Apr 11, 20259.109.278.749.229.22406,766
Apr 10, 20259.059.058.788.898.89491,744
Apr 9, 20258.728.738.408.538.53518,045
Apr 8, 20258.848.988.608.908.90369,425
Apr 7, 20259.189.218.608.828.82902,620
Apr 4, 20259.309.759.279.419.411,347,529
Apr 3, 20258.659.338.629.289.28792,473
Apr 2, 20258.608.768.608.708.70353,724
Apr 1, 20258.488.658.448.608.60261,864
Mar 31, 20258.578.598.438.448.44346,652
Mar 28, 20258.408.678.408.578.57432,709
Mar 27, 20258.428.578.408.408.40119,724
Mar 26, 20258.358.458.308.428.42239,523
Mar 25, 20258.458.528.388.388.38141,879
Mar 24, 20258.488.528.358.448.44428,687
Mar 21, 20258.448.498.408.488.48532,374
Mar 20, 20258.358.488.328.448.44359,786
Mar 19, 20258.358.358.228.318.31753,368
Mar 18, 20258.408.448.278.288.28230,007
Mar 17, 20258.388.448.288.398.39440,928
Mar 14, 20258.278.398.268.348.34425,411
Mar 13, 20258.508.508.238.278.27366,850
Mar 12, 20258.368.448.258.338.33442,533
Mar 11, 20258.458.568.318.328.32318,399
Mar 10, 20258.538.618.418.448.44213,339
Mar 7, 20258.668.688.488.538.53631,717
Mar 6, 20258.908.908.558.658.65473,028
Mar 5, 20259.059.198.858.888.88293,333
Mar 4, 20259.139.269.119.209.20232,114
Mar 3, 20259.249.259.019.119.11137,824
Feb 28, 20259.249.269.159.249.24308,438
Feb 27, 20259.309.319.209.279.27136,282
Feb 26, 20259.289.389.209.269.26172,653
Feb 25, 20259.109.329.109.289.28249,684
Feb 24, 20259.029.199.029.109.10284,940
Feb 21, 20259.029.108.929.009.00271,606
Feb 20, 20259.009.078.959.009.00262,588
Feb 19, 20259.189.188.959.009.00536,748
Feb 18, 20259.189.228.999.179.17305,354
Feb 17, 20259.319.349.159.189.18206,521
Feb 14, 20259.389.429.229.319.31328,876
Feb 13, 20259.089.468.849.419.41681,888
Feb 12, 20259.8310.029.399.509.50853,492
Feb 11, 20259.829.989.809.969.96219,985
Feb 10, 20259.859.939.829.909.90496,147
Feb 7, 20259.9910.009.709.809.80580,934
Feb 6, 202510.0010.009.879.999.99119,837
Feb 5, 20259.8810.039.7810.0110.01228,150
Feb 4, 20259.929.949.759.839.83193,970
Feb 3, 20259.939.999.859.909.90345,060
Jan 31, 202510.0910.099.9110.0310.03241,629
Jan 30, 20259.9210.089.9210.0710.07123,309
Jan 29, 20259.9210.069.829.939.93223,803
Jan 28, 20259.859.969.779.919.91205,485
Jan 27, 20259.769.989.729.859.85230,246
Jan 24, 20259.609.849.609.789.78974,715
Jan 23, 20259.319.609.319.609.60172,111
Jan 22, 20259.459.469.329.409.40103,450
Jan 21, 20259.419.479.329.449.44169,312
Jan 20, 20259.509.529.379.489.48118,901
Jan 17, 20259.479.619.479.509.50122,099
Jan 16, 20259.469.499.389.439.43131,499
Jan 15, 20259.209.519.209.409.40252,991
Jan 14, 20258.989.158.989.159.15136,305
Jan 13, 20258.939.088.848.968.96219,943
Jan 10, 20259.029.068.818.938.93362,034
Jan 9, 20259.029.148.989.069.06152,058
Jan 8, 20259.119.198.989.029.02408,891
Jan 7, 20259.199.269.099.119.11560,670
Jan 3, 20259.459.519.179.199.19300,993
Jan 2, 20259.619.619.369.469.46159,345
Dec 30, 20249.369.489.339.399.39191,393
Dec 27, 20249.239.399.239.399.39181,208
Dec 23, 20249.239.289.149.269.26135,466
Dec 20, 20249.039.308.989.249.24371,859
Dec 19, 20249.209.239.009.029.02237,711
Dec 18, 20249.259.399.259.269.26171,659
Dec 17, 20249.329.399.209.289.28242,253
Dec 16, 20249.509.549.299.299.29353,164
Dec 13, 20249.659.669.499.509.50206,479
Dec 12, 20249.609.699.529.689.68172,190
Dec 11, 20249.489.639.409.589.58142,170
Dec 10, 20249.259.599.139.489.48529,887
Dec 9, 20249.509.609.409.419.41188,266
Dec 5, 20249.899.899.519.519.51366,088
Dec 4, 20249.649.809.579.739.73364,053
Dec 3, 20249.649.659.479.599.59286,433
Dec 2, 20249.639.699.549.609.60242,423
Nov 29, 20249.669.749.609.669.66295,553
Nov 28, 20249.699.719.619.709.70143,507
Nov 27, 20249.689.709.459.659.65191,176
Nov 26, 20249.669.669.419.479.47139,005
Nov 25, 20249.409.649.409.649.64302,659
Nov 22, 20249.139.419.139.399.39127,095
Nov 21, 20249.259.359.139.139.13165,420
Nov 20, 20249.409.489.339.359.35259,215
Nov 19, 20249.409.449.309.409.40216,744
Nov 18, 20249.539.539.239.239.23254,775
Nov 15, 20249.529.559.449.539.53241,123
Nov 14, 20249.309.529.289.529.52213,750
Nov 13, 20249.639.659.319.319.31289,947
Nov 12, 20249.629.649.469.639.63287,857
Nov 11, 20249.349.719.349.659.65525,645
Nov 8, 20248.989.328.939.309.30505,086
Nov 7, 20249.029.308.808.988.98432,775
Nov 6, 20249.019.188.698.748.74297,927
Nov 5, 20249.149.168.989.039.03190,504
Nov 4, 20249.109.108.958.978.97376,988
Nov 1, 20249.089.139.029.039.03149,571
Oct 31, 20249.079.139.029.059.05359,759
Oct 30, 20249.249.329.069.169.16311,369
Oct 29, 20249.459.489.209.309.30188,257
Oct 28, 20249.369.489.329.459.45152,243
Oct 25, 20249.239.399.239.369.36365,584
Oct 24, 20249.199.349.149.319.31205,432
Oct 23, 20249.159.219.109.199.19242,449
Oct 22, 20249.199.228.989.159.15354,657
Oct 21, 20249.359.449.189.229.22211,781
Oct 18, 20249.609.609.329.359.35271,273
Oct 17, 20249.599.599.439.489.48299,666
Oct 16, 20249.489.609.429.519.51223,011
Oct 15, 20249.419.529.409.509.50177,326
Oct 14, 20249.569.569.409.449.44180,283
Oct 11, 20249.449.599.449.569.56153,436
Oct 10, 20249.569.639.369.439.43198,028
Oct 9, 20249.669.759.479.569.56263,444
Oct 8, 20249.669.739.559.669.66387,593
Oct 7, 202410.1910.199.449.609.60720,272
Oct 4, 202410.2510.3910.1710.1910.19334,637
Oct 3, 202410.3110.3210.2110.2510.25170,788
Oct 2, 202410.4210.4210.0910.3110.31282,680
Oct 1, 202410.4710.6510.3110.4810.48354,150
Sep 30, 202410.4910.5110.2010.2910.29462,646
Sep 27, 202410.4510.6410.4510.4910.49356,371
Sep 26, 202410.4410.5310.3710.4510.45219,185
Sep 25, 202410.5010.5310.3310.3510.35151,410
Sep 24, 202410.6010.7310.4110.5010.50252,374
Sep 23, 202410.3110.6710.3110.6610.66310,333
Sep 20, 202410.5810.6010.3910.3910.39634,875
Sep 19, 202410.4110.6310.3910.5810.58349,900
Sep 18, 202410.3210.4110.2210.3010.30133,589
Sep 17, 202410.3810.4810.3210.3210.32172,285
Sep 16, 202410.5210.5210.4210.4410.44151,444
Sep 13, 202410.3510.5710.2110.5210.52296,312
Sep 12, 202410.2010.2610.1710.2110.21201,381
Sep 11, 202410.2610.3110.0410.1310.13316,245
Sep 10, 202410.0310.359.9910.2510.25337,728
Sep 9, 202410.0210.029.829.879.87143,019
Sep 6, 20249.9210.029.7010.0210.02266,691
Sep 5, 20249.5210.019.529.929.92259,257
Sep 4, 20249.409.639.359.569.56215,433
Sep 3, 20249.559.559.269.489.48245,918
Sep 2, 20249.479.579.399.559.55157,791
Aug 30, 20249.209.519.209.479.47653,314
Aug 29, 20249.429.479.169.169.16175,150
Aug 28, 20249.439.449.329.419.41158,802
Aug 27, 20249.609.619.399.409.40142,706
Aug 26, 20249.479.649.479.619.61116,507
Aug 23, 20249.329.479.309.479.47135,672
Aug 22, 20249.319.329.229.329.3293,564
Aug 21, 20249.209.449.189.269.26217,641
Aug 20, 20249.099.209.039.119.11207,622
Aug 19, 20249.019.199.019.099.09176,487
Aug 16, 20249.149.208.979.059.05488,924
Aug 15, 20249.729.759.119.189.18714,287
Aug 14, 20249.759.859.679.769.76137,882
Aug 13, 20249.629.799.579.779.77178,024
Aug 12, 20249.729.809.579.589.58111,546
Aug 9, 20249.489.849.489.729.72137,941
Aug 8, 20249.649.649.439.489.48199,440
Aug 7, 20249.499.709.499.669.66202,694
Aug 6, 20249.509.539.299.459.45145,691
Aug 5, 20249.609.609.319.409.40341,744
Aug 2, 20249.309.709.149.709.70602,074
Aug 1, 20249.159.479.159.309.30175,781
Jul 31, 20249.269.389.159.159.15212,156
Jul 30, 20249.209.369.209.269.2694,750
Jul 29, 20249.119.299.119.229.22179,899
Jul 26, 20249.089.199.019.129.12158,225
Jul 25, 20249.049.108.989.099.09176,859
Jul 24, 20249.119.169.059.119.11358,245
Jul 23, 20249.369.369.169.169.16216,408
Jul 22, 20249.349.459.349.359.35147,553
Jul 19, 20249.409.409.279.319.31155,734
Jul 18, 20249.549.599.409.449.44177,670
Jul 17, 20249.369.579.369.549.54208,872
Jul 16, 20249.459.689.399.439.43350,565
Jul 15, 202410.5110.579.499.539.53766,393
Jul 12, 202410.4610.6910.4210.6110.61281,145
Jul 11, 202410.2310.4610.1410.4610.46288,974
Jul 10, 20249.9410.299.9410.2210.22325,470
Jul 9, 20249.959.969.829.939.93309,511
Jul 8, 20249.919.949.789.819.81220,996
Jul 5, 20249.8610.079.869.919.91177,851
Jul 4, 20249.779.909.779.869.86177,306
Jul 3, 20249.669.819.619.779.77209,988
Jul 2, 20249.689.739.569.659.65152,286
Jul 1, 20249.679.899.669.699.69206,277
Jun 28, 20249.569.689.469.619.61246,300
Jun 27, 20249.309.579.269.579.57193,754
Jun 26, 20249.499.569.279.349.34215,897
Jun 25, 20249.409.589.369.519.51358,080
Jun 24, 20249.239.539.219.449.44472,673
Jun 20, 20249.189.349.159.319.312,531,952
Jun 19, 20249.269.289.189.209.20350,167
Jun 18, 20249.219.269.129.269.26340,319
Jun 17, 20249.329.369.189.219.21350,591
Jun 14, 20249.279.359.199.359.35315,338
Jun 13, 20249.439.489.199.249.24298,389
Jun 12, 20249.279.579.199.489.48566,203
Jun 11, 20249.569.609.249.249.24605,569
Jun 10, 20249.539.649.409.609.60291,835
Jun 7, 20249.839.859.519.529.52386,243
Jun 6, 202410.2010.259.809.829.82423,937
Jun 5, 202410.2310.2610.1210.1710.17239,702
Jun 4, 202410.1610.2410.0610.2310.23237,281
Jun 3, 202410.1810.199.9710.1610.16231,831
May 31, 20249.9110.159.8510.0810.08976,643
May 30, 20249.649.949.629.929.92252,228
May 29, 20249.969.989.689.699.69411,944
May 28, 202410.1010.219.9710.0010.00185,284
May 27, 202410.0510.1010.0010.0710.0777,470
May 24, 20249.9710.109.9510.0010.00194,871
May 23, 202410.3510.3510.0810.0810.08337,364
May 22, 202410.3010.4410.1810.3710.37303,118
May 21, 202410.3410.3610.1710.2410.24195,790
May 20, 202410.3810.5110.3410.3410.34171,736
May 17, 202410.6210.6710.3510.3810.38286,894
May 16, 202410.6810.7410.5710.6210.62232,237
May 15, 202410.6010.8810.5410.7210.72309,091
May 14, 202410.5510.6310.4010.5610.56283,033
May 13, 202410.2110.5210.2010.5210.52341,551
May 10, 202410.3610.4710.2110.2110.21408,407
May 8, 202411.0211.1010.0210.3010.30865,399
May 7, 202410.6311.0210.6110.9810.98495,825
May 6, 202410.6910.7610.5210.5910.59464,476
May 3, 202410.6810.9710.4510.6910.69380,122
May 2, 202410.4010.6110.3410.5910.59246,837
Apr 30, 202410.6410.7310.3910.4010.40393,239
Apr 29, 202410.4510.6610.4010.6410.64267,925
Apr 26, 202410.2510.5110.2410.4510.45311,841
Apr 25, 202410.2610.2610.0710.0910.09370,780

Related Tickers

ASUNTO.HE Asuntosalkku Oyj
76.50
+0.66%
 
HEIM-PREF.ST Heimstaden AB (publ)
13.12
-0.15%
 
CIBUS.ST Cibus Nordic Real Estate AB (publ)
162.00
+0.78%
 
VNA.DE Vonovia SE
28.84
+0.17%