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