Kojamo Oyj (HEL:KOJAMO)
Finland
· Delayed Price · Currency is EUR 10.44
-0.10 (-0.95%)
At close: Dec 5, 2025
Kojamo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.54 | 10.56 | 10.40 | 10.44 | 10.44 | -0.95% | 434,170 |
| Dec 4, 2025 | 10.33 | 10.59 | 10.31 | 10.54 | 10.54 | 2.23% | 278,725 |
| Dec 3, 2025 | 10.28 | 10.37 | 10.26 | 10.31 | 10.31 | 0.29% | 333,248 |
| Dec 2, 2025 | 10.44 | 10.44 | 10.23 | 10.28 | 10.28 | -1.53% | 1,055,707 |
| Dec 1, 2025 | 10.56 | 10.57 | 10.38 | 10.44 | 10.44 | -1.42% | 342,304 |
| Nov 28, 2025 | 10.69 | 10.72 | 10.55 | 10.59 | 10.59 | -0.94% | 303,039 |
| Nov 27, 2025 | 10.57 | 10.69 | 10.52 | 10.69 | 10.69 | 1.42% | 362,806 |
| Nov 26, 2025 | 10.56 | 10.59 | 10.48 | 10.54 | 10.54 | -0.38% | 284,621 |
| Nov 25, 2025 | 10.68 | 10.70 | 10.54 | 10.58 | 10.58 | -0.56% | 193,063 |
| Nov 24, 2025 | 10.56 | 10.69 | 10.50 | 10.64 | 10.64 | 1.43% | 799,499 |
| Nov 21, 2025 | 10.38 | 10.50 | 10.35 | 10.49 | 10.49 | 1.06% | 581,424 |
| Nov 20, 2025 | 10.38 | 10.51 | 10.36 | 10.38 | 10.38 | 0.19% | 219,009 |
| Nov 19, 2025 | 10.34 | 10.45 | 10.29 | 10.36 | 10.36 | - | 243,543 |
| Nov 18, 2025 | 10.43 | 10.43 | 10.32 | 10.36 | 10.36 | -1.24% | 233,966 |
| Nov 17, 2025 | 10.49 | 10.58 | 10.46 | 10.49 | 10.49 | -0.38% | 300,674 |
| Nov 14, 2025 | 10.49 | 10.54 | 10.42 | 10.53 | 10.53 | -0.66% | 186,144 |
| Nov 13, 2025 | 10.47 | 10.60 | 10.43 | 10.60 | 10.60 | 1.24% | 153,964 |
| Nov 12, 2025 | 10.45 | 10.54 | 10.38 | 10.47 | 10.47 | -1.04% | 276,951 |
| Nov 11, 2025 | 10.41 | 10.58 | 10.38 | 10.58 | 10.58 | 1.34% | 198,948 |
| Nov 10, 2025 | 10.60 | 10.64 | 10.41 | 10.44 | 10.44 | -1.60% | 170,147 |
| Nov 7, 2025 | 10.60 | 10.64 | 10.54 | 10.61 | 10.61 | 0.09% | 179,781 |
| Nov 6, 2025 | 10.60 | 10.64 | 10.35 | 10.60 | 10.60 | 2.51% | 287,753 |
| Nov 5, 2025 | 10.42 | 10.50 | 10.34 | 10.34 | 10.34 | -1.15% | 251,587 |
| Nov 4, 2025 | 10.53 | 10.54 | 10.40 | 10.46 | 10.46 | -0.76% | 295,689 |
| Nov 3, 2025 | 10.53 | 10.61 | 10.43 | 10.54 | 10.54 | 0.29% | 365,916 |
| Oct 31, 2025 | 10.50 | 10.64 | 10.45 | 10.51 | 10.51 | 0.19% | 507,848 |
| Oct 30, 2025 | 10.43 | 10.97 | 10.32 | 10.49 | 10.49 | 0.87% | 660,622 |
| Oct 29, 2025 | 10.25 | 10.42 | 10.16 | 10.40 | 10.40 | 1.36% | 397,671 |
| Oct 28, 2025 | 10.36 | 10.45 | 10.26 | 10.26 | 10.26 | -1.25% | 303,787 |
| Oct 27, 2025 | 10.50 | 10.55 | 10.31 | 10.39 | 10.39 | -0.86% | 229,657 |
| Oct 24, 2025 | 10.57 | 10.63 | 10.34 | 10.48 | 10.48 | -1.13% | 438,932 |
| Oct 23, 2025 | 10.65 | 10.70 | 10.57 | 10.60 | 10.60 | -0.66% | 374,333 |
| Oct 22, 2025 | 10.67 | 10.71 | 10.57 | 10.67 | 10.67 | 0.66% | 242,384 |
| Oct 21, 2025 | 10.54 | 10.63 | 10.51 | 10.60 | 10.60 | 0.57% | 383,238 |
| Oct 20, 2025 | 10.50 | 10.62 | 10.45 | 10.54 | 10.54 | -0.47% | 302,411 |
| Oct 17, 2025 | 10.65 | 10.66 | 10.48 | 10.59 | 10.59 | -0.56% | 362,505 |
| Oct 16, 2025 | 10.66 | 10.67 | 10.57 | 10.65 | 10.65 | -0.09% | 238,896 |
| Oct 15, 2025 | 10.70 | 10.78 | 10.60 | 10.66 | 10.66 | -0.56% | 198,464 |
| Oct 14, 2025 | 10.58 | 10.86 | 10.58 | 10.72 | 10.72 | 1.32% | 278,067 |
| Oct 13, 2025 | 10.41 | 10.62 | 10.37 | 10.58 | 10.58 | 1.63% | 242,278 |
| Oct 10, 2025 | 10.26 | 10.50 | 10.26 | 10.41 | 10.41 | 1.46% | 265,966 |
| Oct 9, 2025 | 10.27 | 10.36 | 10.20 | 10.26 | 10.26 | - | 248,111 |
| Oct 8, 2025 | 10.30 | 10.37 | 10.23 | 10.26 | 10.26 | -0.29% | 255,572 |
| Oct 7, 2025 | 10.30 | 10.41 | 10.28 | 10.29 | 10.29 | -0.48% | 300,847 |
| Oct 6, 2025 | 10.45 | 10.48 | 10.28 | 10.34 | 10.34 | -1.15% | 273,212 |
| Oct 3, 2025 | 10.45 | 10.54 | 10.37 | 10.46 | 10.46 | 0.19% | 339,771 |
| Oct 2, 2025 | 10.71 | 10.72 | 10.44 | 10.44 | 10.44 | -1.97% | 438,538 |
| Oct 1, 2025 | 10.83 | 10.89 | 10.64 | 10.65 | 10.65 | -1.84% | 571,160 |
| Sep 30, 2025 | 10.75 | 10.87 | 10.64 | 10.85 | 10.85 | 1.31% | 528,527 |
| Sep 29, 2025 | 10.42 | 10.75 | 10.42 | 10.71 | 10.71 | 2.78% | 221,731 |
| Sep 26, 2025 | 10.41 | 10.46 | 10.28 | 10.42 | 10.42 | 0.10% | 200,379 |
| Sep 25, 2025 | 10.56 | 10.57 | 10.39 | 10.41 | 10.41 | -1.51% | 217,480 |
| Sep 24, 2025 | 10.57 | 10.60 | 10.50 | 10.57 | 10.57 | 0.09% | 192,564 |
| Sep 23, 2025 | 10.56 | 10.68 | 10.53 | 10.56 | 10.56 | - | 269,988 |
| Sep 22, 2025 | 10.65 | 10.65 | 10.55 | 10.56 | 10.56 | -0.85% | 202,697 |
| Sep 19, 2025 | 10.71 | 10.75 | 10.60 | 10.65 | 10.65 | -0.56% | 456,289 |
| Sep 18, 2025 | 10.98 | 10.98 | 10.71 | 10.71 | 10.71 | -1.29% | 290,447 |
| Sep 17, 2025 | 10.79 | 10.88 | 10.70 | 10.85 | 10.85 | 1.21% | 215,658 |
| Sep 16, 2025 | 10.96 | 10.97 | 10.69 | 10.72 | 10.72 | -2.01% | 259,874 |
| Sep 15, 2025 | 10.85 | 10.98 | 10.78 | 10.94 | 10.94 | 1.11% | 203,666 |
| Sep 12, 2025 | 10.90 | 10.99 | 10.80 | 10.82 | 10.82 | -0.73% | 257,627 |
| Sep 11, 2025 | 10.75 | 10.97 | 10.75 | 10.90 | 10.90 | - | 172,178 |
| Sep 10, 2025 | 11.05 | 11.06 | 10.85 | 10.90 | 10.90 | -1.27% | 246,413 |
| Sep 9, 2025 | 10.93 | 11.06 | 10.90 | 11.04 | 11.04 | 0.82% | 238,245 |
| Sep 8, 2025 | 11.03 | 11.08 | 10.86 | 10.95 | 10.95 | 2.15% | 275,601 |
| Sep 5, 2025 | 10.57 | 10.76 | 10.57 | 10.72 | 10.72 | 1.61% | 182,271 |
| Sep 4, 2025 | 10.50 | 10.63 | 10.50 | 10.55 | 10.55 | 0.76% | 249,701 |
| Sep 3, 2025 | 10.40 | 10.53 | 10.38 | 10.47 | 10.47 | 0.67% | 301,003 |
| Sep 2, 2025 | 10.64 | 10.64 | 10.34 | 10.40 | 10.40 | -2.26% | 382,054 |
| Sep 1, 2025 | 10.57 | 10.82 | 10.51 | 10.64 | 10.64 | 1.62% | 264,720 |
| Aug 29, 2025 | 10.58 | 10.67 | 10.47 | 10.47 | 10.47 | -1.04% | 256,262 |
| Aug 28, 2025 | 10.76 | 10.89 | 10.56 | 10.58 | 10.58 | -1.58% | 257,574 |
| Aug 27, 2025 | 10.71 | 10.93 | 10.62 | 10.75 | 10.75 | 0.37% | 203,507 |
| Aug 26, 2025 | 10.61 | 10.79 | 10.59 | 10.71 | 10.71 | 0.94% | 362,870 |
| Aug 25, 2025 | 10.72 | 10.75 | 10.55 | 10.61 | 10.61 | -1.03% | 116,147 |
| Aug 22, 2025 | 10.51 | 10.72 | 10.33 | 10.72 | 10.72 | 2.39% | 344,508 |
| Aug 21, 2025 | 10.49 | 10.57 | 10.12 | 10.47 | 10.47 | -3.32% | 1,361,999 |
| Aug 20, 2025 | 10.59 | 10.85 | 10.59 | 10.83 | 10.83 | 2.17% | 240,242 |
| Aug 19, 2025 | 10.48 | 10.62 | 10.41 | 10.60 | 10.60 | 1.83% | 580,678 |
| Aug 18, 2025 | 10.51 | 10.60 | 10.37 | 10.41 | 10.41 | -1.05% | 154,998 |
| Aug 15, 2025 | 10.61 | 10.66 | 10.52 | 10.52 | 10.52 | -0.85% | 119,570 |
| Aug 14, 2025 | 10.63 | 10.74 | 10.57 | 10.61 | 10.61 | 0.28% | 188,437 |
| Aug 13, 2025 | 10.61 | 10.64 | 10.50 | 10.58 | 10.58 | -0.09% | 147,094 |
| Aug 12, 2025 | 10.72 | 10.81 | 10.52 | 10.59 | 10.59 | -1.85% | 327,371 |
| Aug 11, 2025 | 10.76 | 10.95 | 10.76 | 10.79 | 10.79 | 0.09% | 345,253 |
| Aug 8, 2025 | 11.09 | 11.20 | 10.76 | 10.78 | 10.78 | -0.28% | 442,063 |
| Aug 7, 2025 | 10.69 | 10.89 | 10.69 | 10.81 | 10.81 | 0.37% | 124,253 |
| Aug 6, 2025 | 10.85 | 11.02 | 10.71 | 10.77 | 10.77 | -0.74% | 576,283 |
| Aug 5, 2025 | 10.72 | 10.90 | 10.72 | 10.85 | 10.85 | -0.46% | 150,939 |
| Aug 4, 2025 | 10.86 | 10.95 | 10.83 | 10.90 | 10.90 | 0.46% | 194,184 |
| Aug 1, 2025 | 11.13 | 11.17 | 10.85 | 10.85 | 10.85 | -2.60% | 255,873 |
| Jul 31, 2025 | 10.95 | 11.33 | 10.51 | 11.14 | 11.14 | 1.74% | 1,095,867 |
| Jul 30, 2025 | 10.88 | 11.10 | 10.84 | 10.95 | 10.95 | -0.27% | 196,911 |
| Jul 29, 2025 | 11.13 | 11.17 | 10.44 | 10.98 | 10.98 | -1.52% | 68,999 |
| Jul 28, 2025 | 11.23 | 11.30 | 11.13 | 11.15 | 11.15 | -0.71% | 80,399 |
| Jul 25, 2025 | 11.19 | 11.23 | 11.09 | 11.23 | 11.23 | 0.09% | 111,747 |
| Jul 24, 2025 | 11.20 | 11.22 | 10.99 | 11.22 | 11.22 | 1.36% | 104,042 |
| Jul 23, 2025 | 11.01 | 11.22 | 11.01 | 11.07 | 11.07 | -1.42% | 104,074 |
| Jul 22, 2025 | 11.12 | 11.23 | 11.07 | 11.23 | 11.23 | 0.99% | 113,523 |
| Jul 21, 2025 | 10.95 | 11.12 | 10.89 | 11.12 | 11.12 | 2.11% | 80,817 |