Koskisen Oyj KOSKI
OMXHEX · Finland · Non-Energy Minerals
€8.32+0.02 (+0.24%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €8.32 | +0.24% | €8.30 | €8.36 | €8.30 | 314 |
| 2026-09-30 | €8.30 | +0.48% | €8.38 | €8.38 | €8.28 | 150.21K |
| 2026-09-29 | €8.26 | -1.67% | €8.40 | €8.40 | €8.26 | 568 |
| 2026-09-28 | €8.40 | +1.20% | €8.30 | €8.40 | €8.22 | 576 |
| 2026-09-25 | €8.30 | +0.24% | €8.36 | €8.36 | €8.28 | 988 |
| 2026-09-24 | €8.28 | -0.24% | €8.30 | €8.30 | €8.28 | 751 |
| 2026-09-23 | €8.30 | -0.24% | €8.38 | €8.38 | €8.30 | 129 |
| 2026-09-22 | €8.32 | +0.24% | €8.32 | €8.32 | €8.30 | 677 |
| 2026-09-21 | €8.30 | 0.00% | €8.40 | €8.40 | €8.30 | 349 |
| 2026-09-18 | €8.30 | -1.19% | €8.46 | €8.46 | €8.30 | 741 |
| 2026-09-17 | €8.40 | 0.00% | €8.42 | €8.50 | €8.36 | 1.69K |
| 2026-09-16 | €8.40 | -1.18% | €8.56 | €8.56 | €8.34 | 2.31K |
| 2026-09-15 | €8.50 | +1.67% | €8.26 | €8.50 | €8.20 | 1.32K |
| 2026-09-14 | €8.36 | -0.95% | €8.44 | €8.44 | €8.28 | 1.46K |
| 2026-09-11 | €8.44 | 0.00% | €8.44 | €8.50 | €8.40 | 7.49K |
| 2026-09-10 | €8.44 | -0.47% | €8.48 | €8.52 | €8.40 | 1.81K |
| 2026-09-09 | €8.48 | -1.17% | €8.58 | €8.58 | €8.42 | 1.18K |
| 2026-09-08 | €8.58 | 0.00% | €8.66 | €8.66 | €8.56 | 520 |
| 2026-09-07 | €8.58 | -1.38% | €8.68 | €8.68 | €8.42 | 870 |
| 2026-09-04 | €8.70 | 0.00% | €8.70 | €8.72 | €8.70 | 1.37K |
| 2026-09-03 | €8.70 | +0.23% | €8.70 | €8.70 | €8.60 | 5.76K |
| 2026-09-02 | €8.68 | 0.00% | €8.68 | €8.68 | €8.68 | 20 |
| 2026-09-01 | €8.68 | +0.23% | €8.90 | €8.90 | €8.48 | 291 |
| 2026-08-31 | €8.66 | 0.00% | €8.64 | €8.66 | €8.44 | 4.03K |
| 2026-08-28 | €8.66 | -0.46% | €8.70 | €8.70 | €8.58 | 2.76K |
| 2026-08-27 | €8.70 | 0.00% | €8.70 | €8.90 | €8.70 | 2.12K |
| 2026-08-26 | €8.70 | -0.68% | €8.80 | €8.82 | €8.70 | 1.14K |
| 2026-08-25 | €8.76 | -0.23% | €8.74 | €8.76 | €8.58 | 6.31K |
| 2026-08-24 | €8.78 | +1.86% | €8.62 | €8.80 | €8.58 | 1.11K |
| 2026-08-21 | €8.62 | -0.69% | €8.64 | €8.64 | €8.52 | 600 |
| 2026-08-20 | €8.68 | +2.12% | €8.50 | €8.68 | €8.50 | 182 |
| 2026-08-19 | €8.50 | -0.23% | €8.52 | €8.68 | €8.50 | 1.48K |
| 2026-08-18 | €8.52 | 0.00% | €8.52 | €8.54 | €8.52 | 58 |
| 2026-08-17 | €8.52 | -1.16% | €8.62 | €8.72 | €8.52 | 415 |
| 2026-08-14 | €8.62 | +0.70% | €8.60 | €8.72 | €8.60 | 1.15K |
| 2026-08-13 | €8.56 | +0.71% | €8.70 | €8.70 | €8.42 | 2.90K |
| 2026-08-12 | €8.50 | +0.95% | €8.44 | €8.60 | €8.44 | 3.00K |
| 2026-08-11 | €8.42 | -0.24% | €8.46 | €8.50 | €8.42 | 784 |
| 2026-08-10 | €8.44 | -2.76% | €8.44 | €8.70 | €8.40 | 1.43K |
| 2026-08-07 | €8.68 | -0.23% | €8.72 | €8.72 | €8.68 | 38 |
| 2026-08-06 | €8.70 | +3.57% | €8.32 | €8.70 | €8.30 | 1.06K |
| 2026-08-05 | €8.40 | -0.71% | €8.40 | €8.40 | €8.40 | 543 |
| 2026-08-04 | €8.46 | +1.93% | €8.34 | €8.48 | €8.34 | 215 |
| 2026-08-03 | €8.30 | -4.60% | €8.70 | €8.72 | €8.30 | 3.95K |
| 2026-07-31 | €8.70 | +4.07% | €8.30 | €8.80 | €8.30 | 3.93K |
| 2026-07-30 | €8.36 | -0.71% | €8.48 | €8.48 | €8.30 | 4.32K |
| 2026-07-29 | €8.42 | +1.45% | €8.26 | €8.46 | €8.26 | 1.66K |
| 2026-07-28 | €8.30 | -0.95% | €8.44 | €8.44 | €8.24 | 947 |
| 2026-07-27 | €8.38 | -0.71% | €8.34 | €8.40 | €8.34 | 1.01K |
| 2026-07-24 | €8.44 | -0.94% | €8.26 | €8.44 | €8.18 | 2.61K |
| 2026-07-23 | €8.52 | +0.47% | €8.48 | €8.68 | €8.42 | 1.81K |
| 2026-07-22 | €8.48 | +0.24% | €8.46 | €8.50 | €8.40 | 439 |
| 2026-07-21 | €8.46 | -0.70% | €8.68 | €8.68 | €8.46 | 731 |
| 2026-07-20 | €8.52 | -1.62% | €8.56 | €8.68 | €8.46 | 4.25K |
| 2026-07-17 | €8.66 | +1.88% | €8.50 | €8.68 | €8.50 | 346 |
| 2026-07-16 | €8.50 | -0.93% | €8.58 | €8.68 | €8.50 | 1.84K |
| 2026-07-15 | €8.58 | +0.23% | €8.72 | €8.72 | €8.56 | 387 |
| 2026-07-14 | €8.56 | -2.06% | €8.74 | €8.74 | €8.56 | 1.30K |
| 2026-07-13 | €8.74 | -0.46% | €8.76 | €8.76 | €8.74 | 209 |
| 2026-07-10 | €8.78 | -0.68% | €8.80 | €8.82 | €8.78 | 1.30K |
| 2026-07-09 | €8.84 | 0.00% | €8.80 | €8.84 | €8.80 | 113 |
| 2026-07-08 | €8.84 | -0.67% | €8.90 | €8.90 | €8.82 | 788 |
| 2026-07-07 | €8.90 | -0.45% | €8.94 | €8.98 | €8.90 | 108 |
| 2026-07-06 | €8.94 | +0.45% | €8.88 | €8.94 | €8.76 | 662 |
| 2026-07-03 | €8.90 | 0.00% | €8.90 | €8.90 | €8.90 | 525 |
| 2026-07-02 | €8.90 | -1.11% | €9.00 | €9.02 | €8.90 | 132 |
| 2026-07-01 | €9.00 | -0.22% | €9.00 | €9.02 | €9.00 | 1.05K |
| 2026-06-30 | €9.02 | +0.22% | €9.00 | €9.02 | €9.00 | 287 |
| 2026-06-29 | €9.00 | -1.10% | €9.10 | €9.10 | €9.00 | 2.90K |
| 2026-06-26 | €9.10 | +0.22% | €9.08 | €9.10 | €9.00 | 679 |
| 2026-06-25 | €9.08 | +0.89% | €9.14 | €9.14 | €9.00 | 129 |
| 2026-06-24 | €9.00 | -0.66% | €9.02 | €9.02 | €9.00 | 1.19K |
| 2026-06-23 | €9.06 | +2.03% | €8.86 | €9.10 | €8.86 | 5.51K |
| 2026-06-22 | €8.88 | 0.00% | €8.90 | €8.90 | €8.88 | 647 |
| 2026-06-18 | €8.88 | +0.91% | €8.90 | €8.90 | €8.88 | 158 |
| 2026-06-17 | €8.80 | +0.23% | €8.88 | €8.90 | €8.80 | 1.19K |
| 2026-06-16 | €8.78 | +0.23% | €8.80 | €8.80 | €8.74 | 591 |
| 2026-06-15 | €8.76 | -0.90% | €8.84 | €8.90 | €8.72 | 472 |
| 2026-06-12 | €8.84 | +0.45% | €8.94 | €8.94 | €8.84 | 637 |
| 2026-06-11 | €8.80 | -1.12% | €8.92 | €8.94 | €8.80 | 211 |
| 2026-06-10 | €8.90 | +1.83% | €8.76 | €8.92 | €8.76 | 711 |
| 2026-06-09 | €8.74 | -2.02% | €8.92 | €8.92 | €8.74 | 588 |
| 2026-06-08 | €8.92 | +1.83% | €8.82 | €8.92 | €8.78 | 526 |
| 2026-06-05 | €8.76 | +0.23% | €8.80 | €8.80 | €8.76 | 782 |
| 2026-06-04 | €8.74 | -2.67% | €8.98 | €9.08 | €8.74 | 227 |
| 2026-06-03 | €8.98 | +0.67% | €8.92 | €8.98 | €8.74 | 2.10K |
| 2026-06-02 | €8.92 | +1.13% | €8.78 | €8.92 | €8.78 | 1.66K |
| 2026-06-01 | €8.82 | -0.90% | €8.90 | €9.00 | €8.82 | 1.58K |
| 2026-05-29 | €8.90 | -0.89% | €8.90 | €9.04 | €8.90 | 2.30K |
| 2026-05-28 | €8.98 | -0.22% | €9.02 | €9.02 | €8.90 | 836 |