Skip to main content
Kojamo Oyj (HEL:KOJAMO)
Finland flag Finland · Delayed Price · Currency is EUR
9.03
-0.27 (-2.90%)
At close: Mar 9, 2026

Kojamo Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.229.229.019.10--2.15%145,485
Mar 6, 20269.409.459.259.309.30-0.43%283,298
Mar 5, 20269.449.479.309.349.34-0.90%354,684
Mar 4, 20269.469.529.359.439.43-0.32%312,536
Mar 3, 20269.689.689.399.469.46-2.48%255,775
Mar 2, 20269.809.819.649.709.70-1.62%291,035
Feb 27, 20269.809.909.729.869.860.87%511,478
Feb 26, 20269.759.819.689.779.770.51%226,195
Feb 25, 20269.809.819.669.729.72-0.82%211,961
Feb 24, 20269.839.909.699.809.800.67%418,347
Feb 23, 20269.839.859.699.749.74-0.97%323,695
Feb 20, 20269.8010.009.759.839.830.61%431,784
Feb 19, 20269.639.799.619.779.771.51%310,998
Feb 18, 20269.829.839.579.639.63-1.99%797,737
Feb 17, 20269.539.829.479.829.823.10%535,888
Feb 16, 20269.909.919.509.539.53-3.74%470,020
Feb 13, 20269.909.919.719.909.900.20%454,122
Feb 12, 20269.869.999.569.889.880.41%649,308
Feb 11, 20269.809.979.309.849.843.20%1,399,358
Feb 10, 20269.519.579.459.539.530.53%923,710
Feb 9, 20269.559.589.419.489.48-0.73%363,402
Feb 6, 20269.589.589.439.559.55-0.37%322,575
Feb 5, 20269.579.709.459.599.590.10%371,281
Feb 4, 20269.459.689.409.589.581.27%519,325
Feb 3, 20269.559.559.419.469.46-0.99%596,842
Feb 2, 20269.549.659.509.559.550.21%354,998
Jan 30, 20269.779.779.509.539.53-3.54%642,375
Jan 29, 20269.879.929.809.889.880.15%253,046
Jan 28, 20269.739.879.649.879.871.28%311,418
Jan 27, 20269.859.859.649.749.74-1.07%314,850
Jan 26, 20269.829.859.729.859.850.25%345,417
Jan 23, 20269.859.929.729.829.82-869,276
Jan 22, 20269.809.909.719.829.821.24%590,796
Jan 21, 20269.889.889.669.709.70-1.77%721,652
Jan 20, 202610.1010.149.889.889.88-2.81%395,666
Jan 19, 202610.1510.1810.0510.1610.16-0.78%296,735
Jan 16, 202610.3010.3610.1810.2410.24-0.78%309,292
Jan 15, 202610.2110.4410.2010.3210.320.98%536,169
Jan 14, 202610.2910.2910.0610.2210.22-0.68%377,014
Jan 13, 202610.3910.3910.2610.2910.29-0.68%329,368
Jan 12, 202610.3510.4010.2610.3610.360.10%269,711
Jan 9, 202610.4610.4610.2410.3510.35-0.96%407,695
Jan 8, 202610.4210.5310.3210.4510.450.29%332,580
Jan 7, 202610.2010.4710.1610.4210.423.27%425,791
Jan 5, 202610.0810.109.9510.0910.090.10%277,391
Jan 2, 202610.2810.2810.0710.0810.08-1.47%440,754
Dec 30, 202510.1310.2410.1010.2310.230.69%295,661
Dec 29, 202510.0210.1910.0110.1610.161.40%239,754
Dec 23, 20259.9410.049.9310.0210.020.80%641,292
Dec 22, 202510.0810.089.929.949.94-1.39%413,093
Dec 19, 202510.1910.2210.0610.0810.08-1.08%496,176
Dec 18, 202510.0410.1910.0110.1910.191.39%438,156
Dec 17, 202510.0310.079.9610.0510.050.60%532,458
Dec 16, 20259.9410.019.929.999.990.50%397,542
Dec 15, 202510.1510.159.949.949.94-1.39%363,345
Dec 12, 202510.0910.1610.0610.0810.08-0.49%450,837
Dec 11, 202510.2510.2510.0810.1310.13-1.17%451,188
Dec 10, 202510.2210.2910.1810.2510.250.29%235,854
Dec 9, 202510.3010.3410.1910.2210.22-0.78%300,558
Dec 8, 202510.4410.4510.2910.3010.30-1.34%248,589
Dec 5, 202510.5410.5610.4010.4410.44-0.95%434,170
Dec 4, 202510.3310.5910.3110.5410.542.23%278,725
Dec 3, 202510.2810.3710.2610.3110.310.29%333,248
Dec 2, 202510.4410.4410.2310.2810.28-1.53%1,055,707
Dec 1, 202510.5610.5710.3810.4410.44-1.42%342,304
Nov 28, 202510.6910.7210.5510.5910.59-0.94%303,039
Nov 27, 202510.5710.6910.5210.6910.691.42%362,806
Nov 26, 202510.5610.5910.4810.5410.54-0.38%284,621
Nov 25, 202510.6810.7010.5410.5810.58-0.56%193,063
Nov 24, 202510.5610.6910.5010.6410.641.43%903,234
Nov 21, 202510.3810.5010.3510.4910.491.06%581,424
Nov 20, 202510.3810.5110.3610.3810.380.19%219,009
Nov 19, 202510.3410.4510.2910.3610.36-243,543
Nov 18, 202510.4310.4310.3210.3610.36-1.24%233,966
Nov 17, 202510.4910.5810.4610.4910.49-0.38%300,674
Nov 14, 202510.4910.5410.4210.5310.53-0.66%186,144
Nov 13, 202510.4710.6010.4310.6010.601.24%153,964
Nov 12, 202510.4510.5410.3810.4710.47-1.04%276,951
Nov 11, 202510.4110.5810.3810.5810.581.34%198,948
Nov 10, 202510.6010.6410.4110.4410.44-1.60%170,147
Nov 7, 202510.6010.6410.5410.6110.610.09%179,781
Nov 6, 202510.6010.6410.3510.6010.602.51%287,753
Nov 5, 202510.4210.5010.3410.3410.34-1.15%251,587
Nov 4, 202510.5310.5410.4010.4610.46-0.76%295,689
Nov 3, 202510.5310.6110.4310.5410.540.29%365,916
Oct 31, 202510.5010.6410.4510.5110.510.19%507,848
Oct 30, 202510.4310.9710.3210.4910.490.87%660,622
Oct 29, 202510.2510.4210.1610.4010.401.36%397,671
Oct 28, 202510.3610.4510.2610.2610.26-1.25%303,787
Oct 27, 202510.5010.5510.3110.3910.39-0.86%229,657
Oct 24, 202510.5710.6310.3410.4810.48-1.13%438,932
Oct 23, 202510.6510.7010.5710.6010.60-0.66%374,333
Oct 22, 202510.6710.7110.5710.6710.670.66%242,384
Oct 21, 202510.5410.6310.5110.6010.600.57%383,238
Oct 20, 202510.5010.6210.4510.5410.54-0.47%302,411
Oct 17, 202510.6510.6610.4810.5910.59-0.56%362,505
Oct 16, 202510.6610.6710.5710.6510.65-0.09%238,896
Oct 15, 202510.7010.7810.6010.6610.66-0.56%198,464
Oct 14, 202510.5810.8610.5810.7210.721.32%278,067
Oct 13, 202510.4110.6210.3710.5810.581.63%242,278