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

Keskisuomalainen Oyj (KSL.HE)

Compare
7.08
-0.20
(-2.75%)
At close: 6:06:31 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 20257.287.287.047.087.081,459
Mar 7, 20257.387.387.147.287.282,117
Mar 6, 20257.047.427.047.207.202,126
Mar 5, 20257.207.206.887.007.002,312
Mar 4, 20257.507.587.307.307.301,676
Mar 3, 20257.307.427.067.427.426,667
Feb 28, 20256.987.666.987.307.305,318
Feb 27, 20256.887.306.826.926.925,776
Feb 26, 20256.806.886.786.866.863,084
Feb 25, 20256.626.806.586.806.807,847
Feb 24, 20256.706.726.626.626.623,143
Feb 21, 20256.626.706.526.626.622,729
Feb 20, 20256.506.606.466.586.583,323
Feb 19, 20256.606.606.466.566.561,562
Feb 18, 20256.506.646.506.606.601,116
Feb 17, 20256.666.666.426.506.506,452
Feb 14, 20256.626.666.606.666.66844
Feb 13, 20256.506.606.506.606.602,498
Feb 12, 20256.626.626.506.506.502,019
Feb 11, 20256.626.626.606.626.625,092
Feb 10, 20256.626.666.606.626.621,019
Feb 7, 20256.686.686.486.606.60981
Feb 6, 20256.486.686.446.686.684,416
Feb 5, 20256.606.646.406.566.56820
Feb 4, 20256.366.506.366.506.504,016
Feb 3, 20256.466.486.366.386.383,229
Jan 31, 20256.466.466.366.466.462,326
Jan 30, 20256.446.466.406.466.462,246
Jan 29, 20256.446.446.386.446.441,896
Jan 28, 20256.386.406.386.406.401,126
Jan 27, 20256.446.446.306.386.382,022
Jan 24, 20256.466.466.366.446.441,070
Jan 23, 20256.406.466.366.366.361,379
Jan 22, 20256.346.466.346.406.401,269
Jan 21, 20256.486.486.446.446.441,124
Jan 20, 20256.406.446.326.446.441,781
Jan 17, 20256.426.426.346.366.361,255
Jan 16, 20256.386.406.326.406.403,979
Jan 15, 20256.386.386.366.386.382,039
Jan 14, 20256.426.446.386.386.382,000
Jan 13, 20256.446.446.386.426.42931
Jan 10, 20256.486.506.446.446.44321
Jan 9, 20256.506.506.446.446.44713
Jan 8, 20256.446.466.446.466.461,999
Jan 7, 20256.466.466.406.466.462,521
Jan 3, 20256.466.506.386.506.502,816
Jan 2, 20256.366.506.366.466.463,094
Dec 30, 20246.426.426.286.366.368,358
Dec 27, 20246.406.486.366.426.422,254
Dec 23, 20246.406.506.326.406.406,885
Dec 20, 20246.326.506.326.486.483,673
Dec 19, 20246.266.406.246.326.322,305
Dec 18, 20246.246.406.246.266.261,633
Dec 17, 20246.286.286.166.166.164,878
Dec 16, 20246.446.446.246.286.281,512
Dec 13, 20246.426.726.306.466.46594
Dec 12, 20246.446.506.186.286.289,561
Dec 11, 20246.346.446.326.426.424,503
Dec 10, 20246.346.406.326.406.401,833
Dec 9, 20246.386.606.326.326.3212,223
Dec 5, 20246.406.426.346.406.404,308
Dec 4, 20246.446.446.406.406.401,938
Dec 3, 20246.406.446.346.446.44950
Dec 2, 20246.486.506.386.386.383,650
Nov 29, 20246.486.506.486.506.501,372
Nov 28, 20246.506.506.486.506.502,770
Nov 27, 20246.746.746.606.646.6471
Nov 26, 20246.826.886.766.766.762,199
Nov 25, 20246.886.886.806.806.801,374
Nov 22, 20246.826.866.766.806.80968
Nov 21, 20246.886.886.826.866.861,375
Nov 20, 20246.886.886.786.886.88191
Nov 19, 20246.906.906.826.886.881,604
Nov 18, 20246.807.006.806.906.903,342
Nov 15, 20246.807.006.786.806.801,646
Nov 14, 20246.766.826.766.766.763,730
Nov 13, 20246.766.806.766.766.765,686
Nov 12, 20246.766.786.746.766.76732
Nov 11, 20246.846.906.746.826.821,555
Nov 8, 20246.906.906.746.846.84746
Nov 7, 20247.007.006.726.746.74931
Nov 6, 20246.866.906.666.906.90236
Nov 5, 20246.946.946.846.846.84276
Nov 4, 20247.007.006.846.926.92798
Nov 1, 20246.606.986.526.986.983,127
Oct 31, 20246.506.666.406.586.584,895
Oct 30, 20246.706.906.346.446.448,240
Oct 29, 20246.586.806.586.686.685,202
Oct 28, 20246.646.646.366.586.586,580
Oct 25, 20247.047.086.146.626.6221,034
Oct 24, 20247.107.307.047.047.042,047
Oct 23, 20247.067.167.007.087.085,477
Oct 22, 20247.307.326.987.067.069,822
Oct 21, 20247.387.387.287.307.302,668
Oct 18, 20247.407.427.407.407.404,200
Oct 17, 20247.447.527.427.427.422,821
Oct 16, 20247.467.467.407.467.462,436
Oct 15, 20247.487.507.467.507.502,088
Oct 14, 20247.507.507.287.487.48187
Oct 11, 20247.467.527.467.507.501,226
Oct 10, 20247.527.527.467.527.52520
Oct 9, 20247.507.527.467.527.522,137
Oct 8, 20247.627.627.427.527.523,231
Oct 7, 20247.707.847.607.607.607,774
Oct 4, 20247.847.847.707.707.70648
Oct 3, 20247.867.867.807.807.802,563
Oct 2, 20247.867.867.827.867.86693
Oct 1, 20247.847.907.807.867.861,308
Sep 30, 20247.887.907.847.847.84898
Sep 27, 20247.887.967.887.887.881,244
Sep 26, 20248.088.087.807.927.921,610
Sep 25, 20247.908.007.827.827.822,780
Sep 24, 20247.967.967.907.907.901,934
Sep 23, 20247.947.987.947.967.961,346
Sep 20, 20247.948.007.947.947.94995
Sep 19, 20247.968.007.947.967.961,953
Sep 18, 20247.968.007.967.967.962,198
Sep 17, 20248.008.027.967.967.96657
Sep 16, 20248.088.088.008.028.023,345
Sep 13, 20248.108.108.048.108.10115
Sep 12, 20248.108.108.008.068.06626
Sep 11, 20248.048.108.028.028.02412
Sep 10, 20248.108.108.068.108.10606
Sep 9, 20248.048.108.048.108.101,304
Sep 6, 20248.088.088.088.088.08241
Sep 5, 20248.108.108.028.108.10494
Sep 3, 20248.068.108.048.068.061,517
Sep 2, 20248.108.108.068.068.0658
Aug 30, 20248.068.108.028.108.101,012
Aug 29, 20248.088.128.088.108.102,029
Aug 28, 20248.188.188.048.088.081,831
Aug 27, 20248.148.168.108.128.121,351
Aug 26, 20248.048.248.048.168.16905
Aug 23, 20248.108.227.988.108.108,473
Aug 22, 20248.328.388.108.188.184,786
Aug 21, 20248.328.328.168.288.28555
Aug 20, 20248.208.328.188.328.321,110
Aug 19, 20248.128.228.128.208.204,385
Aug 16, 20248.168.248.148.168.162,006
Aug 15, 20248.128.228.108.188.182,413
Aug 14, 20248.188.188.128.128.121,932
Aug 13, 20248.208.348.208.228.221,564
Aug 12, 20248.188.308.148.188.182,416
Aug 9, 20248.148.208.148.208.20816
Aug 8, 20248.088.188.088.188.18637
Aug 7, 20248.248.328.088.088.082,682
Aug 6, 20248.028.308.028.248.244,958
Aug 5, 20248.048.047.968.028.023,063
Aug 2, 20248.108.108.048.048.044,762
Aug 1, 20248.188.188.108.108.101,624
Jul 31, 20248.128.188.108.188.181,602
Jul 30, 20248.148.188.108.108.103,211
Jul 29, 20248.188.288.148.188.182,841
Jul 26, 20248.288.288.128.188.18714
Jul 25, 20248.248.308.128.288.28949
Jul 24, 20248.288.308.248.248.24232
Jul 23, 20248.288.328.188.328.321,446
Jul 22, 20248.428.428.228.288.282,859
Jul 19, 20248.108.448.088.448.445,678
Jul 18, 20248.068.108.048.088.081,734
Jul 17, 20247.968.067.968.048.0467
Jul 16, 20248.048.048.008.008.00915
Jul 15, 20248.048.128.048.048.041,545
Jul 12, 20248.088.088.008.068.061,334
Jul 11, 20248.028.187.988.188.182,242
Jul 10, 20248.128.128.008.008.003,858
Jul 9, 20248.208.208.128.128.122,022
Jul 8, 20248.228.268.228.248.24412
Jul 5, 20248.168.228.168.208.201,673
Jul 4, 20248.248.248.148.168.161,239
Jul 3, 20248.248.288.248.288.28220
Jul 2, 20248.168.268.128.248.243,833
Jul 1, 20248.148.308.148.208.20874
Jun 28, 20248.288.288.188.188.181,453
Jun 27, 20248.288.288.228.228.22812
Jun 26, 20248.308.328.248.308.301,499
Jun 25, 20248.408.408.288.288.28264
Jun 24, 20248.148.388.128.388.381,660
Jun 20, 20248.208.308.208.288.281,883
Jun 19, 20248.308.308.168.228.221,109
Jun 18, 20248.268.408.128.288.282,493
Jun 17, 20248.268.268.248.268.261,270
Jun 14, 20248.308.308.268.288.282,007
Jun 13, 20248.308.308.228.308.301,525
Jun 12, 20248.308.308.228.308.303,353
Jun 11, 20248.408.608.308.308.30749
Jun 10, 20248.348.408.308.408.405,622
Jun 7, 20248.328.348.308.348.34888
Jun 6, 20248.328.368.308.308.30583
Jun 5, 20248.308.388.308.348.341,204
Jun 4, 20248.348.388.328.348.34434
Jun 3, 20248.308.388.308.388.38623
May 31, 20248.388.388.348.388.38213
May 30, 20248.328.388.308.388.38359
May 29, 20248.288.388.188.388.386,585
May 28, 20248.108.368.088.288.285,990
May 27, 20248.308.408.308.328.32537
May 24, 20248.388.488.268.268.26426
May 23, 20248.388.488.368.388.38398
May 22, 20248.328.488.288.368.364,568
May 21, 20248.528.528.208.328.321,512
May 20, 20248.508.528.468.528.521,119
May 17, 20248.488.688.488.508.502,030
May 16, 20248.408.488.368.488.48853
May 15, 20248.488.548.408.428.421,479
May 14, 20248.528.568.408.488.484,348
May 13, 20248.808.868.408.568.567,592
May 10, 20248.708.728.508.728.722,348
May 8, 20248.868.868.708.708.703,176
May 7, 20248.868.868.708.708.70451
May 6, 20248.788.888.708.888.882,986
May 3, 20248.708.948.708.788.78942
May 2, 20248.868.928.628.708.701,226
Apr 30, 20249.309.309.009.149.14633
Apr 29, 2024 0.55 Dividend
Apr 29, 20249.109.549.109.309.301,665
Apr 26, 20249.289.288.909.108.557,836
Apr 25, 20249.329.408.909.288.724,824
Apr 24, 20249.309.409.309.328.762,919
Apr 23, 20249.429.429.349.408.832,901