Keskisuomalainen Oyj (HEL:KSL)
Finland
· Delayed Price · Currency is EUR 10.20
-0.15 (-1.45%)
Apr 28, 2026, 6:24 PM EET
Keskisuomalainen Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 11.10 | 11.15 | 10.10 | 10.35 | 10.35 | -6.76% | 4,984 |
| Apr 24, 2026 | 10.95 | 11.35 | 10.85 | 11.10 | 10.70 | 1.37% | 7,838 |
| Apr 23, 2026 | 10.90 | 11.20 | 10.80 | 10.95 | 10.56 | 0.46% | 3,342 |
| Apr 22, 2026 | 11.00 | 11.00 | 10.85 | 10.90 | 10.51 | -0.91% | 1,288 |
| Apr 21, 2026 | 10.80 | 11.00 | 10.75 | 11.00 | 10.60 | 0.92% | 3,668 |
| Apr 20, 2026 | 10.95 | 11.10 | 10.85 | 10.90 | 10.51 | - | 2,030 |
| Apr 17, 2026 | 11.00 | 11.10 | 10.90 | 10.90 | 10.51 | -0.91% | 5,957 |
| Apr 16, 2026 | 10.70 | 11.15 | 10.70 | 11.00 | 10.60 | 2.80% | 3,067 |
| Apr 15, 2026 | 10.75 | 10.80 | 10.70 | 10.70 | 10.31 | -0.93% | 4,195 |
| Apr 14, 2026 | 10.75 | 10.90 | 10.60 | 10.80 | 10.41 | - | 2,122 |
| Apr 13, 2026 | 10.50 | 10.80 | 10.45 | 10.80 | 10.41 | 3.35% | 2,770 |
| Apr 10, 2026 | 10.45 | 10.45 | 10.30 | 10.45 | 10.07 | - | 1,830 |
| Apr 9, 2026 | 10.40 | 10.45 | 10.40 | 10.45 | 10.07 | 1.95% | 3,642 |
| Apr 8, 2026 | 10.40 | 10.45 | 10.25 | 10.25 | 9.88 | 0.49% | 4,440 |
| Apr 7, 2026 | 10.40 | 10.40 | 10.15 | 10.20 | 9.83 | 0.49% | 2,495 |
| Apr 2, 2026 | 10.05 | 10.15 | 10.05 | 10.15 | 9.78 | 1.91% | 5,285 |
| Apr 1, 2026 | 10.05 | 10.05 | 9.90 | 9.96 | 9.60 | 1.43% | 2,743 |
| Mar 31, 2026 | 9.58 | 10.00 | 9.56 | 9.82 | 9.47 | 1.24% | 5,129 |
| Mar 30, 2026 | 9.94 | 9.94 | 9.40 | 9.70 | 9.35 | -2.41% | 8,399 |
| Mar 27, 2026 | 9.66 | 9.94 | 9.66 | 9.94 | 9.58 | 0.81% | 528 |
| Mar 26, 2026 | 10.05 | 10.05 | 9.86 | 9.86 | 9.50 | -1.40% | 412 |
| Mar 25, 2026 | 9.62 | 10.00 | 9.62 | 10.00 | 9.64 | 3.95% | 1,921 |
| Mar 24, 2026 | 9.58 | 9.78 | 9.58 | 9.62 | 9.27 | -1.64% | 408 |
| Mar 23, 2026 | 9.90 | 9.90 | 9.30 | 9.78 | 9.43 | -1.41% | 2,025 |
| Mar 20, 2026 | 9.94 | 10.10 | 9.82 | 9.92 | 9.56 | - | 2,094 |
| Mar 19, 2026 | 9.92 | 10.10 | 9.90 | 9.92 | 9.56 | - | 2,934 |
| Mar 18, 2026 | 10.15 | 10.15 | 9.92 | 9.92 | 9.56 | -2.27% | 291 |
| Mar 17, 2026 | 10.15 | 10.15 | 10.00 | 10.15 | 9.78 | 1.00% | 769 |
| Mar 16, 2026 | 10.10 | 10.15 | 9.92 | 10.05 | 9.69 | -0.50% | 3,222 |
| Mar 13, 2026 | 9.98 | 10.10 | 9.98 | 10.10 | 9.74 | 1.41% | 2,179 |
| Mar 12, 2026 | 9.90 | 9.98 | 9.90 | 9.96 | 9.60 | 0.61% | 994 |
| Mar 11, 2026 | 9.90 | 9.98 | 9.90 | 9.90 | 9.54 | - | 351 |
| Mar 10, 2026 | 10.10 | 10.10 | 9.88 | 9.90 | 9.54 | -1.49% | 944 |
| Mar 9, 2026 | 10.25 | 10.25 | 9.98 | 10.05 | 9.69 | -1.47% | 1,681 |
| Mar 6, 2026 | 10.20 | 10.20 | 10.15 | 10.20 | 9.83 | 0.49% | 1,707 |
| Mar 5, 2026 | 9.86 | 10.15 | 9.80 | 10.15 | 9.78 | 2.94% | 2,344 |
| Mar 4, 2026 | 9.90 | 9.96 | 9.82 | 9.86 | 9.50 | -0.60% | 2,983 |
| Mar 3, 2026 | 10.10 | 10.10 | 9.82 | 9.92 | 9.56 | -2.27% | 3,256 |
| Mar 2, 2026 | 10.35 | 10.35 | 10.10 | 10.15 | 9.78 | -1.46% | 2,186 |
| Feb 27, 2026 | 10.40 | 10.40 | 10.10 | 10.30 | 9.93 | -0.96% | 5,334 |
| Feb 26, 2026 | 10.15 | 10.40 | 9.94 | 10.40 | 10.03 | - | 5,359 |
| Feb 25, 2026 | 10.30 | 10.45 | 10.20 | 10.40 | 10.03 | 0.97% | 2,860 |
| Feb 24, 2026 | 10.25 | 10.35 | 10.15 | 10.30 | 9.93 | 1.98% | 5,938 |
| Feb 23, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 9.74 | 0.50% | 4,645 |
| Feb 20, 2026 | 9.98 | 10.20 | 9.90 | 10.05 | 9.69 | 0.70% | 1,904 |
| Feb 19, 2026 | 9.98 | 9.98 | 9.86 | 9.98 | 9.62 | -0.20% | 935 |
| Feb 18, 2026 | 10.25 | 10.25 | 9.90 | 10.00 | 9.64 | 0.60% | 1,275 |
| Feb 17, 2026 | 10.30 | 10.35 | 9.92 | 9.94 | 9.58 | -1.09% | 3,324 |
| Feb 16, 2026 | 10.00 | 10.05 | 9.84 | 10.05 | 9.69 | - | 2,537 |
| Feb 13, 2026 | 10.15 | 10.20 | 9.94 | 10.05 | 9.69 | -0.99% | 2,651 |
| Feb 12, 2026 | 10.05 | 10.15 | 10.00 | 10.15 | 9.78 | 0.50% | 3,776 |
| Feb 11, 2026 | 9.82 | 10.10 | 9.82 | 10.10 | 9.74 | 2.85% | 2,748 |
| Feb 10, 2026 | 9.96 | 9.96 | 9.72 | 9.82 | 9.47 | -1.60% | 1,320 |
| Feb 9, 2026 | 9.98 | 9.98 | 9.86 | 9.98 | 9.62 | -0.70% | 3,464 |
| Feb 6, 2026 | 9.32 | 10.45 | 9.32 | 10.05 | 9.69 | 8.06% | 6,317 |
| Feb 5, 2026 | 9.54 | 9.56 | 9.30 | 9.30 | 8.96 | -2.72% | 2,012 |
| Feb 4, 2026 | 9.72 | 9.80 | 9.56 | 9.56 | 9.22 | -1.24% | 1,545 |
| Feb 3, 2026 | 9.70 | 9.70 | 9.68 | 9.68 | 9.33 | -0.21% | 491 |
| Feb 2, 2026 | 9.70 | 9.70 | 9.54 | 9.70 | 9.35 | 2.32% | 1,475 |
| Jan 30, 2026 | 9.66 | 9.68 | 9.46 | 9.48 | 9.14 | -1.66% | 1,101 |
| Jan 29, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.29 | 1.69% | 98 |
| Jan 28, 2026 | 9.44 | 9.54 | 9.36 | 9.48 | 9.14 | 0.21% | 1,072 |
| Jan 27, 2026 | 9.44 | 9.50 | 9.44 | 9.46 | 9.12 | -0.21% | 2,095 |
| Jan 26, 2026 | 9.34 | 9.54 | 9.32 | 9.48 | 9.14 | 1.50% | 4,084 |
| Jan 23, 2026 | 9.40 | 9.62 | 9.34 | 9.34 | 9.00 | -2.91% | 1,977 |
| Jan 22, 2026 | 9.26 | 9.62 | 9.26 | 9.62 | 9.27 | 4.11% | 950 |
| Jan 21, 2026 | 9.22 | 9.32 | 9.20 | 9.24 | 8.91 | -0.86% | 669 |
| Jan 20, 2026 | 9.46 | 9.64 | 9.26 | 9.32 | 8.98 | -1.69% | 3,850 |
| Jan 19, 2026 | 9.50 | 9.50 | 9.30 | 9.48 | 9.14 | -0.21% | 4,402 |
| Jan 16, 2026 | 9.50 | 9.64 | 9.50 | 9.50 | 9.16 | -0.21% | 970 |
| Jan 15, 2026 | 9.50 | 9.58 | 9.48 | 9.52 | 9.18 | 0.63% | 2,424 |
| Jan 14, 2026 | 9.50 | 9.50 | 9.38 | 9.46 | 9.12 | 0.85% | 3,062 |
| Jan 13, 2026 | 9.38 | 9.50 | 9.36 | 9.38 | 9.04 | 0.21% | 1,822 |
| Jan 12, 2026 | 9.34 | 9.46 | 9.34 | 9.36 | 9.02 | 0.21% | 1,072 |
| Jan 9, 2026 | 9.46 | 9.48 | 9.18 | 9.34 | 9.00 | -1.27% | 2,264 |
| Jan 8, 2026 | 9.12 | 9.50 | 9.12 | 9.46 | 9.12 | 3.73% | 1,229 |
| Jan 7, 2026 | 9.10 | 9.50 | 9.02 | 9.12 | 8.79 | 0.22% | 4,962 |
| Jan 5, 2026 | 8.82 | 9.28 | 8.82 | 9.10 | 8.77 | 3.64% | 3,668 |
| Jan 2, 2026 | 8.60 | 9.38 | 8.60 | 8.78 | 8.46 | 2.09% | 4,087 |
| Dec 30, 2025 | 8.64 | 8.76 | 8.42 | 8.60 | 8.29 | 0.23% | 3,107 |
| Dec 29, 2025 | 8.64 | 8.78 | 8.40 | 8.58 | 8.27 | -0.69% | 8,985 |
| Dec 23, 2025 | 8.78 | 8.78 | 8.60 | 8.64 | 8.33 | -1.37% | 4,881 |
| Dec 22, 2025 | 8.74 | 8.80 | 8.68 | 8.76 | 8.44 | 0.46% | 3,805 |
| Dec 19, 2025 | 8.82 | 8.88 | 8.72 | 8.72 | 8.41 | -1.13% | 3,556 |
| Dec 18, 2025 | 8.82 | 8.82 | 8.78 | 8.82 | 8.50 | - | 770 |
| Dec 17, 2025 | 8.80 | 8.88 | 8.80 | 8.82 | 8.50 | 0.46% | 2,369 |
| Dec 16, 2025 | 8.78 | 8.88 | 8.78 | 8.78 | 8.46 | -0.45% | 911 |
| Dec 15, 2025 | 8.80 | 8.98 | 8.80 | 8.82 | 8.50 | 0.68% | 1,111 |
| Dec 12, 2025 | 8.76 | 8.88 | 8.76 | 8.76 | 8.44 | 0.23% | 2,086 |
| Dec 11, 2025 | 8.76 | 8.86 | 8.74 | 8.74 | 8.43 | -1.58% | 1,996 |
| Dec 10, 2025 | 8.88 | 8.88 | 8.76 | 8.88 | 8.56 | - | 1,130 |
| Dec 9, 2025 | 8.90 | 8.90 | 8.70 | 8.88 | 8.56 | -0.22% | 1,144 |
| Dec 8, 2025 | 8.60 | 8.98 | 8.58 | 8.90 | 8.58 | 3.49% | 3,356 |
| Dec 5, 2025 | 8.54 | 8.62 | 8.50 | 8.60 | 8.29 | 0.70% | 5,077 |
| Dec 4, 2025 | 8.58 | 8.66 | 8.54 | 8.54 | 8.23 | -0.70% | 7,589 |
| Dec 3, 2025 | 8.54 | 8.72 | 8.54 | 8.60 | 8.29 | 0.94% | 3,649 |
| Dec 2, 2025 | 8.22 | 8.72 | 8.22 | 8.52 | 8.21 | 3.65% | 11,913 |
| Dec 1, 2025 | 8.04 | 8.42 | 8.04 | 8.22 | 7.92 | 2.24% | 9,030 |
| Nov 28, 2025 | 8.26 | 8.26 | 8.00 | 8.04 | 7.75 | -0.25% | 592 |
| Nov 27, 2025 | 7.96 | 8.06 | 7.92 | 8.06 | 7.77 | -0.49% | 7,554 |