Skip to main content
Keskisuomalainen Oyj (HEL:KSL)
Finland flag Finland · Delayed Price · Currency is EUR
8.60
+0.06 (0.70%)
At close: Dec 5, 2025

Keskisuomalainen Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.548.628.508.608.600.70%5,077
Dec 4, 20258.588.668.548.548.54-0.70%7,589
Dec 3, 20258.548.728.548.608.600.94%3,649
Dec 2, 20258.228.728.228.528.523.65%11,913
Dec 1, 20258.048.428.048.228.222.24%9,030
Nov 28, 20258.268.268.008.048.04-0.25%592
Nov 27, 20257.968.067.928.068.06-0.49%7,554
Nov 26, 20258.048.108.048.107.901.00%4,270
Nov 25, 20258.068.088.028.027.82-0.50%1,862
Nov 24, 20258.028.068.008.067.860.75%1,268
Nov 21, 20257.908.107.908.007.800.25%5,134
Nov 20, 20257.927.987.907.987.780.25%3,755
Nov 19, 20257.947.967.927.967.760.25%781
Nov 18, 20257.987.987.847.947.740.25%962
Nov 17, 20257.927.967.847.927.72-5,902
Nov 14, 20257.947.967.927.927.72-0.75%904
Nov 13, 20258.008.007.907.987.78-2,609
Nov 12, 20258.008.047.947.987.78-0.75%8,143
Nov 11, 20258.148.147.988.047.84-1.23%4,165
Nov 10, 20258.128.148.108.147.940.25%852
Nov 7, 20258.148.168.128.127.92-2,464
Nov 6, 20258.128.148.128.127.920.25%1,908
Nov 5, 20258.048.108.008.107.900.75%1,307
Nov 4, 20258.128.128.048.047.84-1.71%729
Nov 3, 20258.028.188.008.187.982.25%1,299
Oct 31, 20258.028.107.908.007.80-0.25%1,733
Oct 30, 20257.908.027.868.027.821.52%1,083
Oct 29, 20258.028.027.907.907.70-2.47%2,702
Oct 28, 20258.028.108.008.107.901.50%448
Oct 27, 20258.008.107.987.987.78-0.25%2,080
Oct 24, 20258.008.007.888.007.80-2,102
Oct 23, 20258.008.007.728.007.80-1,814
Oct 22, 20257.988.007.988.007.800.25%1,684
Oct 21, 20258.048.047.887.987.78-1.24%476
Oct 20, 20257.808.087.808.087.882.28%2,051
Oct 17, 20257.987.987.907.907.70-1.74%590
Oct 16, 20258.068.067.968.047.84-0.25%1,208
Oct 15, 20258.068.068.028.067.86-436
Oct 14, 20258.028.068.028.067.86-0.25%106
Oct 13, 20258.068.088.008.087.880.25%823
Oct 10, 20258.028.108.008.067.860.75%2,040
Oct 9, 20258.008.047.988.007.801.27%856
Oct 8, 20257.787.987.787.907.701.54%3,541
Oct 7, 20257.807.887.787.787.59-813
Oct 6, 20257.787.887.787.787.59-1,182
Oct 3, 20257.807.807.787.787.59-0.26%825
Oct 2, 20257.787.907.787.807.610.26%2,478
Oct 1, 20257.807.847.707.787.59-0.77%2,668
Sep 30, 20257.787.847.707.847.65-4,563
Sep 29, 20257.887.887.807.847.65-0.51%1,018
Sep 26, 20257.807.907.807.887.691.03%1,006
Sep 25, 20257.807.807.747.807.610.26%2,017
Sep 24, 20257.907.947.787.787.59-2.02%3,476
Sep 23, 20257.968.027.887.947.74-0.25%3,808
Sep 22, 20257.847.967.847.967.760.76%2,088
Sep 19, 20257.807.907.787.907.701.02%2,239
Sep 18, 20257.787.847.767.827.630.51%3,419
Sep 17, 20257.847.847.747.787.59-0.77%4,223
Sep 16, 20257.807.887.747.847.650.51%1,679
Sep 15, 20257.847.967.807.807.61-2.01%1,180
Sep 12, 20257.807.987.807.967.76-0.50%1,416
Sep 11, 20257.828.007.828.007.801.52%2,087
Sep 10, 20257.967.987.847.887.69-1.01%671
Sep 9, 20257.867.967.747.967.76-0.25%2,095
Sep 8, 20257.887.987.887.987.781.01%1,464
Sep 5, 20257.847.907.847.907.700.25%2,046
Sep 4, 20257.907.927.827.887.69-0.25%3,175
Sep 3, 20257.727.987.727.907.70-1.25%1,690
Sep 2, 20258.088.087.928.007.80-0.99%2,810
Sep 1, 20258.168.168.028.087.88-0.98%4,429
Aug 29, 20258.368.368.148.167.96-2.39%3,953
Aug 28, 20258.128.427.888.368.152.45%15,081
Aug 27, 20257.988.207.988.167.962.51%8,189
Aug 26, 20257.428.467.407.967.767.28%17,110
Aug 25, 20257.347.447.327.427.241.64%4,862
Aug 22, 20257.127.307.127.307.122.82%9,669
Aug 21, 20257.087.107.007.106.920.28%1,639
Aug 20, 20257.107.107.007.086.91-0.28%873
Aug 19, 20257.087.107.047.106.920.28%1,116
Aug 18, 20257.007.087.007.086.911.14%2,042
Aug 15, 20257.007.026.987.006.83-3,551
Aug 14, 20257.067.087.007.006.83-0.28%1,111
Aug 13, 20257.007.067.007.026.850.29%901
Aug 12, 20257.067.067.007.006.83-0.85%704
Aug 11, 20257.047.066.967.066.89-0.28%2,111
Aug 8, 20256.987.086.967.086.911.14%1,764
Aug 7, 20256.987.006.947.006.83-0.85%1,498
Aug 6, 20257.027.087.007.066.890.28%2,002
Aug 5, 20257.127.147.027.046.87-1.40%1,274
Aug 4, 20257.047.167.047.146.961.42%1,437
Aug 1, 20257.147.167.047.046.87-1,100
Jul 31, 20257.067.147.047.046.87-0.28%360
Jul 30, 20257.147.147.007.066.89-1,809
Jul 29, 20257.067.067.067.066.890.28%2
Jul 28, 20257.167.227.007.046.87-1.68%2,722
Jul 25, 20257.147.167.127.166.981.13%1,972
Jul 24, 20257.027.207.027.086.912.31%2,924
Jul 23, 20256.927.006.866.926.75-2.54%572
Jul 22, 20256.927.106.907.106.920.57%1,683
Jul 21, 20256.947.066.927.066.891.73%5,849