Koskisen Oyj (HEL:KOSKI)
Finland
· Delayed Price · Currency is EUR 8.84
+0.04 (0.45%)
At close: Dec 5, 2025
Koskisen Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.80 | 8.86 | 8.70 | 8.84 | 8.84 | 0.45% | 973 |
| Dec 4, 2025 | 8.70 | 8.80 | 8.68 | 8.80 | 8.80 | 0.92% | 1,406 |
| Dec 3, 2025 | 8.48 | 8.74 | 8.48 | 8.72 | 8.72 | 2.83% | 2,590 |
| Dec 2, 2025 | 8.30 | 8.50 | 8.30 | 8.48 | 8.48 | 1.19% | 225 |
| Dec 1, 2025 | 8.38 | 8.42 | 8.32 | 8.38 | 8.38 | - | 1,280 |
| Nov 28, 2025 | 8.52 | 8.54 | 8.22 | 8.38 | 8.38 | -1.41% | 5,796 |
| Nov 27, 2025 | 8.72 | 8.76 | 8.40 | 8.50 | 8.50 | -1.16% | 4,474 |
| Nov 26, 2025 | 8.60 | 8.76 | 8.52 | 8.60 | 8.60 | 1.65% | 4,843 |
| Nov 25, 2025 | 8.58 | 8.68 | 8.46 | 8.46 | 8.46 | -1.86% | 1,772 |
| Nov 24, 2025 | 8.68 | 8.68 | 8.56 | 8.62 | 8.62 | -0.69% | 370 |
| Nov 21, 2025 | 8.68 | 8.80 | 8.52 | 8.68 | 8.68 | 0.70% | 2,806 |
| Nov 20, 2025 | 8.80 | 8.80 | 8.62 | 8.62 | 8.62 | -1.82% | 1,769 |
| Nov 19, 2025 | 8.70 | 8.78 | 8.70 | 8.78 | 8.78 | -0.23% | 230 |
| Nov 18, 2025 | 9.00 | 9.00 | 8.70 | 8.80 | 8.80 | -2.22% | 547 |
| Nov 17, 2025 | 9.00 | 9.08 | 8.92 | 9.00 | 9.00 | -0.88% | 742 |
| Nov 14, 2025 | 9.22 | 9.22 | 8.86 | 9.08 | 9.08 | -3.40% | 2,281 |
| Nov 13, 2025 | 9.16 | 9.40 | 9.16 | 9.40 | 9.40 | 1.73% | 4,719 |
| Nov 12, 2025 | 9.00 | 9.24 | 9.00 | 9.24 | 9.24 | 2.67% | 696 |
| Nov 11, 2025 | 9.10 | 9.14 | 8.90 | 9.00 | 9.00 | -1.10% | 1,737 |
| Nov 10, 2025 | 9.28 | 9.28 | 9.10 | 9.10 | 9.10 | -1.94% | 798 |
| Nov 7, 2025 | 9.46 | 9.52 | 9.28 | 9.28 | 9.28 | -1.69% | 3,404 |
| Nov 6, 2025 | 9.30 | 9.44 | 9.26 | 9.44 | 9.44 | 3.28% | 476 |
| Nov 5, 2025 | 9.16 | 9.56 | 9.14 | 9.14 | 9.14 | 0.22% | 2,355 |
| Nov 4, 2025 | 9.06 | 9.12 | 9.06 | 9.12 | 9.12 | 0.88% | 3,583 |
| Nov 3, 2025 | 8.52 | 9.06 | 8.52 | 9.04 | 9.04 | 6.10% | 4,044 |
| Oct 31, 2025 | 8.70 | 8.70 | 8.50 | 8.52 | 8.52 | -2.74% | 9,817 |
| Oct 30, 2025 | 8.98 | 8.98 | 8.76 | 8.76 | 8.76 | -2.01% | 1,378 |
| Oct 29, 2025 | 9.00 | 9.00 | 8.94 | 8.94 | 8.94 | -0.45% | 329 |
| Oct 28, 2025 | 8.76 | 9.00 | 8.76 | 8.98 | 8.98 | 2.51% | 490 |
| Oct 27, 2025 | 8.70 | 8.76 | 8.70 | 8.76 | 8.76 | 0.69% | 1,891 |
| Oct 24, 2025 | 8.52 | 9.04 | 8.52 | 8.70 | 8.70 | 1.87% | 1,750 |
| Oct 23, 2025 | 8.50 | 9.02 | 8.50 | 8.54 | 8.54 | 0.47% | 1,555 |
| Oct 22, 2025 | 8.70 | 8.70 | 8.50 | 8.50 | 8.50 | -1.39% | 771 |
| Oct 21, 2025 | 8.70 | 8.70 | 8.62 | 8.62 | 8.62 | 0.23% | 190 |
| Oct 20, 2025 | 8.58 | 8.70 | 8.58 | 8.60 | 8.60 | 0.23% | 381 |
| Oct 17, 2025 | 8.64 | 8.64 | 8.56 | 8.58 | 8.58 | -0.69% | 689 |
| Oct 16, 2025 | 8.78 | 8.78 | 8.60 | 8.64 | 8.64 | -1.59% | 475 |
| Oct 15, 2025 | 8.92 | 8.94 | 8.78 | 8.78 | 8.78 | -1.35% | 1,037 |
| Oct 14, 2025 | 8.92 | 8.92 | 8.84 | 8.90 | 8.90 | 0.68% | 52 |
| Oct 13, 2025 | 8.64 | 8.92 | 8.64 | 8.84 | 8.84 | 2.31% | 471 |
| Oct 10, 2025 | 8.90 | 8.90 | 8.64 | 8.64 | 8.64 | -2.04% | 2,560 |
| Oct 9, 2025 | 8.78 | 8.84 | 8.62 | 8.82 | 8.82 | 1.38% | 1,669 |
| Oct 8, 2025 | 8.54 | 8.88 | 8.54 | 8.70 | 8.70 | 2.11% | 927 |
| Oct 7, 2025 | 8.70 | 8.70 | 8.50 | 8.52 | 8.52 | -2.74% | 830 |
| Oct 6, 2025 | 8.84 | 8.84 | 8.70 | 8.76 | 8.76 | -1.13% | 1,031 |
| Oct 3, 2025 | 8.90 | 8.98 | 8.84 | 8.86 | 8.86 | -0.45% | 507 |
| Oct 2, 2025 | 9.00 | 9.00 | 8.82 | 8.90 | 8.90 | -1.11% | 254 |
| Oct 1, 2025 | 8.90 | 9.00 | 8.80 | 9.00 | 9.00 | - | 372 |
| Sep 30, 2025 | 9.02 | 9.14 | 9.00 | 9.00 | 9.00 | - | 1,172 |
| Sep 29, 2025 | 9.00 | 9.16 | 8.90 | 9.00 | 9.00 | -0.22% | 1,376 |