Keskisuomalainen Oyj (HEL:KSL)
Finland
· Delayed Price · Currency is EUR 8.60
+0.06 (0.70%)
At close: Dec 5, 2025
Keskisuomalainen Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.58 | 8.66 | 8.54 | 8.54 | 8.54 | -0.70% | 7,589 |
| Dec 3, 2025 | 8.54 | 8.72 | 8.54 | 8.60 | 8.60 | 0.94% | 3,649 |
| Dec 2, 2025 | 8.22 | 8.72 | 8.22 | 8.52 | 8.52 | 3.65% | 11,913 |
| Dec 1, 2025 | 8.04 | 8.42 | 8.04 | 8.22 | 8.22 | 2.24% | 9,030 |
| Nov 28, 2025 | 8.26 | 8.26 | 8.00 | 8.04 | 8.04 | -0.25% | 592 |
| Nov 27, 2025 | 7.96 | 8.06 | 7.92 | 8.06 | 8.06 | -0.49% | 7,554 |
| Nov 26, 2025 | 8.04 | 8.10 | 8.04 | 8.10 | 7.90 | 1.00% | 4,270 |
| Nov 25, 2025 | 8.06 | 8.08 | 8.02 | 8.02 | 7.82 | -0.50% | 1,862 |
| Nov 24, 2025 | 8.02 | 8.06 | 8.00 | 8.06 | 7.86 | 0.75% | 1,268 |
| Nov 21, 2025 | 7.90 | 8.10 | 7.90 | 8.00 | 7.80 | 0.25% | 5,134 |
| Nov 20, 2025 | 7.92 | 7.98 | 7.90 | 7.98 | 7.78 | 0.25% | 3,755 |
| Nov 19, 2025 | 7.94 | 7.96 | 7.92 | 7.96 | 7.76 | 0.25% | 781 |
| Nov 18, 2025 | 7.98 | 7.98 | 7.84 | 7.94 | 7.74 | 0.25% | 962 |
| Nov 17, 2025 | 7.92 | 7.96 | 7.84 | 7.92 | 7.72 | - | 5,902 |
| Nov 14, 2025 | 7.94 | 7.96 | 7.92 | 7.92 | 7.72 | -0.75% | 904 |
| Nov 13, 2025 | 8.00 | 8.00 | 7.90 | 7.98 | 7.78 | - | 2,609 |
| Nov 12, 2025 | 8.00 | 8.04 | 7.94 | 7.98 | 7.78 | -0.75% | 8,143 |
| Nov 11, 2025 | 8.14 | 8.14 | 7.98 | 8.04 | 7.84 | -1.23% | 4,165 |
| Nov 10, 2025 | 8.12 | 8.14 | 8.10 | 8.14 | 7.94 | 0.25% | 852 |
| Nov 7, 2025 | 8.14 | 8.16 | 8.12 | 8.12 | 7.92 | - | 2,464 |
| Nov 6, 2025 | 8.12 | 8.14 | 8.12 | 8.12 | 7.92 | 0.25% | 1,908 |
| Nov 5, 2025 | 8.04 | 8.10 | 8.00 | 8.10 | 7.90 | 0.75% | 1,307 |
| Nov 4, 2025 | 8.12 | 8.12 | 8.04 | 8.04 | 7.84 | -1.71% | 729 |
| Nov 3, 2025 | 8.02 | 8.18 | 8.00 | 8.18 | 7.98 | 2.25% | 1,299 |
| Oct 31, 2025 | 8.02 | 8.10 | 7.90 | 8.00 | 7.80 | -0.25% | 1,733 |
| Oct 30, 2025 | 7.90 | 8.02 | 7.86 | 8.02 | 7.82 | 1.52% | 1,083 |
| Oct 29, 2025 | 8.02 | 8.02 | 7.90 | 7.90 | 7.70 | -2.47% | 2,702 |
| Oct 28, 2025 | 8.02 | 8.10 | 8.00 | 8.10 | 7.90 | 1.50% | 448 |
| Oct 27, 2025 | 8.00 | 8.10 | 7.98 | 7.98 | 7.78 | -0.25% | 2,080 |
| Oct 24, 2025 | 8.00 | 8.00 | 7.88 | 8.00 | 7.80 | - | 2,102 |
| Oct 23, 2025 | 8.00 | 8.00 | 7.72 | 8.00 | 7.80 | - | 1,814 |
| Oct 22, 2025 | 7.98 | 8.00 | 7.98 | 8.00 | 7.80 | 0.25% | 1,684 |
| Oct 21, 2025 | 8.04 | 8.04 | 7.88 | 7.98 | 7.78 | -1.24% | 476 |
| Oct 20, 2025 | 7.80 | 8.08 | 7.80 | 8.08 | 7.88 | 2.28% | 2,051 |
| Oct 17, 2025 | 7.98 | 7.98 | 7.90 | 7.90 | 7.70 | -1.74% | 590 |
| Oct 16, 2025 | 8.06 | 8.06 | 7.96 | 8.04 | 7.84 | -0.25% | 1,208 |
| Oct 15, 2025 | 8.06 | 8.06 | 8.02 | 8.06 | 7.86 | - | 436 |
| Oct 14, 2025 | 8.02 | 8.06 | 8.02 | 8.06 | 7.86 | -0.25% | 106 |
| Oct 13, 2025 | 8.06 | 8.08 | 8.00 | 8.08 | 7.88 | 0.25% | 823 |
| Oct 10, 2025 | 8.02 | 8.10 | 8.00 | 8.06 | 7.86 | 0.75% | 2,040 |
| Oct 9, 2025 | 8.00 | 8.04 | 7.98 | 8.00 | 7.80 | 1.27% | 856 |
| Oct 8, 2025 | 7.78 | 7.98 | 7.78 | 7.90 | 7.70 | 1.54% | 3,541 |
| Oct 7, 2025 | 7.80 | 7.88 | 7.78 | 7.78 | 7.59 | - | 813 |
| Oct 6, 2025 | 7.78 | 7.88 | 7.78 | 7.78 | 7.59 | - | 1,182 |
| Oct 3, 2025 | 7.80 | 7.80 | 7.78 | 7.78 | 7.59 | -0.26% | 825 |
| Oct 2, 2025 | 7.78 | 7.90 | 7.78 | 7.80 | 7.61 | 0.26% | 2,478 |
| Oct 1, 2025 | 7.80 | 7.84 | 7.70 | 7.78 | 7.59 | -0.77% | 2,668 |
| Sep 30, 2025 | 7.78 | 7.84 | 7.70 | 7.84 | 7.65 | - | 4,563 |
| Sep 29, 2025 | 7.88 | 7.88 | 7.80 | 7.84 | 7.65 | -0.51% | 1,018 |
| Sep 26, 2025 | 7.80 | 7.90 | 7.80 | 7.88 | 7.69 | 1.03% | 1,006 |