Skip to main content
Koskisen Oyj (HEL:KOSKI)
Finland flag Finland · Delayed Price · Currency is EUR
8.90
-0.58 (-6.12%)
At close: Mar 5, 2026

Koskisen Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20269.029.489.009.489.484.18%1,321
Mar 3, 20269.169.169.089.109.10-0.66%1,739
Mar 2, 20268.969.268.609.169.162.23%5,037
Feb 27, 20268.968.968.948.968.960.22%685
Feb 26, 20269.009.008.848.948.941.36%172
Feb 25, 20269.029.028.808.828.82-2.00%1,979
Feb 24, 20268.949.008.909.009.000.67%630
Feb 23, 20268.988.988.648.948.94-0.67%700
Feb 20, 20268.889.048.889.009.001.35%1,209
Feb 19, 20268.948.968.888.888.88-1.99%586
Feb 18, 20269.049.068.929.069.061.80%942
Feb 17, 20268.809.048.768.908.901.14%415
Feb 16, 20269.049.048.808.808.80-2.65%551
Feb 13, 20269.029.228.829.049.040.44%5,864
Feb 12, 20268.969.008.769.009.000.22%4,476
Feb 11, 20268.969.008.948.988.980.67%5,355
Feb 10, 20268.728.968.728.928.922.29%5,633
Feb 9, 20268.768.808.628.728.72-0.23%830,507
Feb 6, 20269.089.088.588.748.74-3.74%6,201
Feb 5, 20269.189.209.009.089.08-0.44%1,688
Feb 4, 20269.149.209.129.129.12-3,115
Feb 3, 20269.329.329.089.129.12-0.44%296
Feb 2, 20269.009.349.009.169.161.10%876
Jan 30, 20269.129.128.969.069.06-0.44%1,193
Jan 29, 20269.369.369.109.109.10-1.09%2,480
Jan 28, 20269.569.589.209.209.20-2.95%356
Jan 27, 20269.569.589.249.489.480.85%423
Jan 26, 20269.489.589.329.409.40-1.05%2,222
Jan 23, 20269.509.509.489.509.50-1,316
Jan 22, 20269.409.509.409.509.500.42%909
Jan 21, 20269.449.469.409.469.460.64%723
Jan 20, 20269.469.469.349.409.40-0.63%635
Jan 19, 20269.329.469.329.469.461.50%1,010
Jan 16, 20269.529.549.329.329.32-1.89%1,445
Jan 15, 20269.349.509.349.509.500.85%275
Jan 14, 20269.369.429.209.429.420.21%2,352
Jan 13, 20269.269.409.269.409.401.95%244
Jan 12, 20269.189.409.189.229.220.44%637
Jan 9, 20269.409.409.009.189.18-2.34%1,055
Jan 8, 20269.389.429.389.409.401.08%1,770
Jan 7, 20269.129.309.129.309.302.20%1,449
Jan 5, 20269.129.149.109.109.10-320
Jan 2, 20269.149.149.109.109.10-2,206
Dec 30, 20258.909.148.909.109.102.25%1,634
Dec 29, 20258.889.008.868.908.900.68%1,219
Dec 23, 20259.009.108.848.848.84-1.78%821
Dec 22, 20258.829.008.649.009.002.04%1,328
Dec 19, 20258.868.888.828.828.82-1,173
Dec 18, 20259.009.008.828.828.82-2.22%262
Dec 17, 20259.189.189.029.029.02-1.74%399
Dec 16, 20258.909.208.809.189.183.38%1,047
Dec 15, 20259.009.008.828.888.88-0.22%889
Dec 12, 20258.909.008.908.908.90-474
Dec 11, 20258.888.908.888.908.900.23%825
Dec 10, 20258.908.908.808.888.88-0.22%966
Dec 9, 20259.009.008.808.908.90-1,262
Dec 8, 20258.849.008.848.908.900.68%2,544
Dec 5, 20258.808.868.708.848.840.45%973
Dec 4, 20258.708.808.688.808.800.92%1,406
Dec 3, 20258.488.748.488.728.722.83%2,590
Dec 2, 20258.308.508.308.488.481.19%225
Dec 1, 20258.388.428.328.388.38-1,280
Nov 28, 20258.528.548.228.388.38-1.41%5,796
Nov 27, 20258.728.768.408.508.50-1.16%4,474
Nov 26, 20258.608.768.528.608.601.65%4,843
Nov 25, 20258.588.688.468.468.46-1.86%1,772
Nov 24, 20258.688.688.568.628.62-0.69%370
Nov 21, 20258.688.808.528.688.680.70%2,806
Nov 20, 20258.808.808.628.628.62-1.82%1,769
Nov 19, 20258.708.788.708.788.78-0.23%230
Nov 18, 20259.009.008.708.808.80-2.22%547
Nov 17, 20259.009.088.929.009.00-0.88%742
Nov 14, 20259.229.228.869.089.08-3.40%2,281
Nov 13, 20259.169.409.169.409.401.73%4,719
Nov 12, 20259.009.249.009.249.242.67%696
Nov 11, 20259.109.148.909.009.00-1.10%1,737
Nov 10, 20259.289.289.109.109.10-1.94%798
Nov 7, 20259.469.529.289.289.28-1.69%3,404
Nov 6, 20259.309.449.269.449.443.28%476
Nov 5, 20259.169.569.149.149.140.22%2,355
Nov 4, 20259.069.129.069.129.120.88%3,583
Nov 3, 20258.529.068.529.049.046.10%4,044
Oct 31, 20258.708.708.508.528.52-2.74%9,817
Oct 30, 20258.988.988.768.768.76-2.01%1,378
Oct 29, 20259.009.008.948.948.94-0.45%329
Oct 28, 20258.769.008.768.988.982.51%490
Oct 27, 20258.708.768.708.768.760.69%1,891
Oct 24, 20258.529.048.528.708.701.87%1,750
Oct 23, 20258.509.028.508.548.540.47%1,555
Oct 22, 20258.708.708.508.508.50-1.39%771
Oct 21, 20258.708.708.628.628.620.23%190
Oct 20, 20258.588.708.588.608.600.23%381
Oct 17, 20258.648.648.568.588.58-0.69%689
Oct 16, 20258.788.788.608.648.64-1.59%475
Oct 15, 20258.928.948.788.788.78-1.35%1,037
Oct 14, 20258.928.928.848.908.900.68%52
Oct 13, 20258.648.928.648.848.842.31%471
Oct 10, 20258.908.908.648.648.64-2.04%2,560
Oct 9, 20258.788.848.628.828.821.38%1,669
Oct 8, 20258.548.888.548.708.702.11%927