Koskisen Oyj (KOSKI) Price History
Daily open, high, low, close and volume for Koskisen Oyj (KOSKI) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €8.00 | €8.04 | €7.98 | €7.98 | 2,558 |
| 2026-10-08 | €8.06 | €8.06 | €8.06 | €8.06 | 283 |
| 2026-10-07 | €8.12 | €8.12 | €8.06 | €8.06 | 285 |
| 2026-10-06 | €8.12 | €8.16 | €8.06 | €8.16 | 1,543 |
| 2026-10-05 | €8.18 | €8.20 | €8.12 | €8.12 | 1,163 |
| 2026-10-02 | €8.34 | €8.38 | €8.22 | €8.22 | 518 |
| 2026-10-01 | €8.30 | €8.36 | €8.30 | €8.32 | 314 |
| 2026-09-30 | €8.38 | €8.38 | €8.28 | €8.30 | 150,205 |
| 2026-09-29 | €8.40 | €8.40 | €8.26 | €8.26 | 568 |
| 2026-09-28 | €8.30 | €8.40 | €8.22 | €8.40 | 576 |
| 2026-09-25 | €8.36 | €8.36 | €8.28 | €8.30 | 988 |
| 2026-09-24 | €8.30 | €8.30 | €8.28 | €8.28 | 751 |
| 2026-09-23 | €8.38 | €8.38 | €8.30 | €8.30 | 129 |
| 2026-09-22 | €8.32 | €8.32 | €8.30 | €8.32 | 677 |
| 2026-09-21 | €8.40 | €8.40 | €8.30 | €8.30 | 349 |
| 2026-09-18 | €8.46 | €8.46 | €8.30 | €8.30 | 741 |
| 2026-09-17 | €8.42 | €8.50 | €8.36 | €8.40 | 1,686 |
| 2026-09-16 | €8.56 | €8.56 | €8.34 | €8.40 | 2,305 |
| 2026-09-15 | €8.26 | €8.50 | €8.20 | €8.50 | 1,320 |
| 2026-09-14 | €8.44 | €8.44 | €8.28 | €8.36 | 1,462 |
| 2026-09-11 | €8.44 | €8.50 | €8.40 | €8.44 | 7,486 |
| 2026-09-10 | €8.48 | €8.52 | €8.40 | €8.44 | 1,806 |
| 2026-09-09 | €8.58 | €8.58 | €8.42 | €8.48 | 1,180 |
| 2026-09-08 | €8.66 | €8.66 | €8.56 | €8.58 | 520 |
| 2026-09-07 | €8.68 | €8.68 | €8.42 | €8.58 | 870 |
| 2026-09-04 | €8.70 | €8.72 | €8.70 | €8.70 | 1,366 |
| 2026-09-03 | €8.70 | €8.70 | €8.60 | €8.70 | 5,759 |
| 2026-09-02 | €8.68 | €8.68 | €8.68 | €8.68 | 20 |
| 2026-09-01 | €8.90 | €8.90 | €8.48 | €8.68 | 291 |
| 2026-08-31 | €8.64 | €8.66 | €8.44 | €8.66 | 4,029 |
| 2026-08-28 | €8.70 | €8.70 | €8.58 | €8.66 | 2,758 |
| 2026-08-27 | €8.70 | €8.90 | €8.70 | €8.70 | 2,119 |
| 2026-08-26 | €8.80 | €8.82 | €8.70 | €8.70 | 1,138 |
| 2026-08-25 | €8.74 | €8.76 | €8.58 | €8.76 | 6,313 |
| 2026-08-24 | €8.62 | €8.80 | €8.58 | €8.78 | 1,106 |
| 2026-08-21 | €8.64 | €8.64 | €8.52 | €8.62 | 600 |
| 2026-08-20 | €8.50 | €8.68 | €8.50 | €8.68 | 182 |
| 2026-08-19 | €8.52 | €8.68 | €8.50 | €8.50 | 1,476 |
| 2026-08-18 | €8.52 | €8.54 | €8.52 | €8.52 | 58 |
| 2026-08-17 | €8.62 | €8.72 | €8.52 | €8.52 | 415 |
| 2026-08-14 | €8.60 | €8.72 | €8.60 | €8.62 | 1,148 |
| 2026-08-13 | €8.70 | €8.70 | €8.42 | €8.56 | 2,901 |
| 2026-08-12 | €8.44 | €8.60 | €8.44 | €8.50 | 2,998 |
| 2026-08-11 | €8.46 | €8.50 | €8.42 | €8.42 | 784 |
| 2026-08-10 | €8.44 | €8.70 | €8.40 | €8.44 | 1,429 |
| 2026-08-07 | €8.72 | €8.72 | €8.68 | €8.68 | 38 |
| 2026-08-06 | €8.32 | €8.70 | €8.30 | €8.70 | 1,062 |
| 2026-08-05 | €8.40 | €8.40 | €8.40 | €8.40 | 543 |
| 2026-08-04 | €8.34 | €8.48 | €8.34 | €8.46 | 215 |
| 2026-08-03 | €8.70 | €8.72 | €8.30 | €8.30 | 3,946 |
| 2026-07-31 | €8.30 | €8.80 | €8.30 | €8.70 | 3,934 |
| 2026-07-30 | €8.48 | €8.48 | €8.30 | €8.36 | 4,322 |
| 2026-07-29 | €8.26 | €8.46 | €8.26 | €8.42 | 1,661 |
| 2026-07-28 | €8.44 | €8.44 | €8.24 | €8.30 | 947 |
| 2026-07-27 | €8.34 | €8.40 | €8.34 | €8.38 | 1,008 |
| 2026-07-24 | €8.26 | €8.44 | €8.18 | €8.44 | 2,605 |
| 2026-07-23 | €8.48 | €8.68 | €8.42 | €8.52 | 1,812 |
| 2026-07-22 | €8.46 | €8.50 | €8.40 | €8.48 | 439 |
| 2026-07-21 | €8.68 | €8.68 | €8.46 | €8.46 | 731 |
| 2026-07-20 | €8.56 | €8.68 | €8.46 | €8.52 | 4,245 |
| 2026-07-17 | €8.50 | €8.68 | €8.50 | €8.66 | 346 |
| 2026-07-16 | €8.58 | €8.68 | €8.50 | €8.50 | 1,841 |
| 2026-07-15 | €8.72 | €8.72 | €8.56 | €8.58 | 387 |
| 2026-07-14 | €8.74 | €8.74 | €8.56 | €8.56 | 1,297 |
| 2026-07-13 | €8.76 | €8.76 | €8.74 | €8.74 | 209 |
| 2026-07-10 | €8.80 | €8.82 | €8.78 | €8.78 | 1,299 |
| 2026-07-09 | €8.80 | €8.84 | €8.80 | €8.84 | 113 |
| 2026-07-08 | €8.90 | €8.90 | €8.82 | €8.84 | 788 |
| 2026-07-07 | €8.94 | €8.98 | €8.90 | €8.90 | 108 |
| 2026-07-06 | €8.88 | €8.94 | €8.76 | €8.94 | 662 |
| 2026-07-03 | €8.90 | €8.90 | €8.90 | €8.90 | 525 |
| 2026-07-02 | €9.00 | €9.02 | €8.90 | €8.90 | 132 |
| 2026-07-01 | €9.00 | €9.02 | €9.00 | €9.00 | 1,052 |
| 2026-06-30 | €9.00 | €9.02 | €9.00 | €9.02 | 287 |
| 2026-06-29 | €9.10 | €9.10 | €9.00 | €9.00 | 2,902 |
| 2026-06-26 | €9.08 | €9.10 | €9.00 | €9.10 | 679 |
| 2026-06-25 | €9.14 | €9.14 | €9.00 | €9.08 | 129 |
| 2026-06-24 | €9.02 | €9.02 | €9.00 | €9.00 | 1,186 |
| 2026-06-23 | €8.86 | €9.10 | €8.86 | €9.06 | 5,506 |
| 2026-06-22 | €8.90 | €8.90 | €8.88 | €8.88 | 647 |
| 2026-06-18 | €8.90 | €8.90 | €8.88 | €8.88 | 158 |
| 2026-06-17 | €8.88 | €8.90 | €8.80 | €8.80 | 1,189 |
| 2026-06-16 | €8.80 | €8.80 | €8.74 | €8.78 | 591 |
| 2026-06-15 | €8.84 | €8.90 | €8.72 | €8.76 | 472 |
| 2026-06-12 | €8.94 | €8.94 | €8.84 | €8.84 | 637 |
| 2026-06-11 | €8.92 | €8.94 | €8.80 | €8.80 | 211 |
| 2026-06-10 | €8.76 | €8.92 | €8.76 | €8.90 | 711 |
| 2026-06-09 | €8.92 | €8.92 | €8.74 | €8.74 | 588 |
| 2026-06-08 | €8.82 | €8.92 | €8.78 | €8.92 | 526 |
| 2026-06-05 | €8.80 | €8.80 | €8.76 | €8.76 | 782 |
| 2026-06-04 | €8.98 | €9.08 | €8.74 | €8.74 | 227 |
| 2026-06-03 | €8.92 | €8.98 | €8.74 | €8.98 | 2,101 |
| 2026-06-02 | €8.78 | €8.92 | €8.78 | €8.92 | 1,656 |
| 2026-06-01 | €8.90 | €9.00 | €8.82 | €8.82 | 1,579 |
| 2026-05-29 | €8.90 | €9.04 | €8.90 | €8.90 | 2,300 |
| 2026-05-28 | €9.02 | €9.02 | €8.90 | €8.98 | 836 |
| 2026-05-27 | €9.02 | €9.02 | €9.00 | €9.00 | 660 |
| 2026-05-26 | €9.00 | €9.08 | €8.92 | €8.94 | 1,316 |
| 2026-05-25 | €8.90 | €9.06 | €8.90 | €8.90 | 1,142 |
| 2026-05-22 | €9.14 | €9.16 | €8.88 | €8.88 | 1,125 |
| 2026-05-21 | €8.90 | €9.10 | €8.90 | €9.02 | 481 |
| 2026-05-20 | €9.00 | €9.00 | €8.86 | €9.00 | 2,027 |
| 2026-05-19 | €8.84 | €8.92 | €8.80 | €8.86 | 1,915 |
| 2026-05-18 | €8.78 | €8.98 | €8.78 | €8.84 | 954 |
| 2026-05-15 | €8.92 | €8.94 | €8.72 | €8.80 | 2,593 |
| 2026-05-13 | €9.02 | €9.02 | €8.72 | €8.94 | 1,961 |
| 2026-05-12 | €9.20 | €9.20 | €9.02 | €9.02 | 810 |
| 2026-05-11 | €9.02 | €9.18 | €9.02 | €9.14 | 341 |
| 2026-05-08 | €9.18 | €9.20 | €9.00 | €9.00 | 378 |
| 2026-05-07 | €9.42 | €9.42 | €9.04 | €9.10 | 334 |
| 2026-05-06 | €9.26 | €9.42 | €9.16 | €9.28 | 337 |
| 2026-05-05 | €9.46 | €9.46 | €9.26 | €9.26 | 205 |
| 2026-05-04 | €9.00 | €9.66 | €9.00 | €9.44 | 10,302 |
| 2026-04-30 | €9.08 | €9.08 | €8.78 | €9.00 | 2,118 |
| 2026-04-29 | €9.00 | €9.20 | €9.00 | €9.04 | 2,354 |
| 2026-04-28 | €9.02 | €9.04 | €8.96 | €9.00 | 552 |
| 2026-04-27 | €9.24 | €9.24 | €9.02 | €9.02 | 1,553 |
| 2026-04-24 | €9.78 | €9.78 | €9.02 | €9.30 | 3,229 |
| 2026-04-23 | €9.48 | €9.80 | €9.48 | €9.78 | 1,275 |
| 2026-04-22 | €9.88 | €9.88 | €9.42 | €9.42 | 1,329 |
| 2026-04-21 | €9.88 | €9.90 | €9.76 | €9.88 | 1,653 |
| 2026-04-20 | €9.66 | €9.88 | €9.66 | €9.76 | 1,123 |
| 2026-04-17 | €9.60 | €9.76 | €9.60 | €9.60 | 810 |
| 2026-04-16 | €9.56 | €9.58 | €9.54 | €9.58 | 287 |
| 2026-04-15 | €9.96 | €9.96 | €9.54 | €9.54 | 1,360 |
| 2026-04-14 | €9.50 | €10.00 | €9.50 | €9.90 | 5,782 |
| 2026-04-13 | €9.44 | €9.70 | €9.28 | €9.70 | 4,010 |
| 2026-04-10 | €9.36 | €9.40 | €9.36 | €9.40 | 222 |
| 2026-04-09 | €9.34 | €9.34 | €9.22 | €9.32 | 486 |
| 2026-04-08 | €9.46 | €9.50 | €9.20 | €9.20 | 1,942 |
| 2026-04-07 | €9.46 | €9.46 | €9.42 | €9.44 | 3,897 |
| 2026-04-02 | €9.36 | €9.46 | €9.20 | €9.42 | 2,416 |
| 2026-04-01 | €9.38 | €9.46 | €9.36 | €9.36 | 4,286 |
| 2026-03-31 | €9.30 | €9.40 | €9.30 | €9.34 | 2,592 |
| 2026-03-30 | €9.00 | €9.38 | €9.00 | €9.26 | 2,521 |
| 2026-03-27 | €8.82 | €8.98 | €8.54 | €8.82 | 2,060 |
| 2026-03-26 | €8.76 | €9.48 | €8.74 | €8.80 | 4,368 |
| 2026-03-25 | €8.68 | €8.70 | €8.52 | €8.52 | 1,006 |
| 2026-03-24 | €8.74 | €8.74 | €8.62 | €8.62 | 318 |
| 2026-03-23 | €8.74 | €8.76 | €8.60 | €8.76 | 1,929 |
| 2026-03-20 | €8.70 | €8.78 | €8.58 | €8.76 | 3,951 |
| 2026-03-19 | €8.82 | €8.84 | €8.70 | €8.70 | 2,274 |
| 2026-03-18 | €9.14 | €9.14 | €9.02 | €9.02 | 934 |
| 2026-03-17 | €9.02 | €9.02 | €9.02 | €9.02 | 229 |
| 2026-03-16 | €8.98 | €9.02 | €8.98 | €9.02 | 343 |
| 2026-03-13 | €8.80 | €9.00 | €8.80 | €8.98 | 1,104 |
| 2026-03-12 | €8.94 | €9.00 | €8.80 | €8.80 | 18,267 |
| 2026-03-11 | €8.98 | €9.08 | €8.84 | €8.94 | 1,243 |
| 2026-03-10 | €8.82 | €9.24 | €8.82 | €9.00 | 1,246 |
| 2026-03-09 | €8.96 | €8.96 | €8.82 | €8.82 | 904 |
| 2026-03-06 | €9.00 | €9.32 | €8.82 | €8.96 | 3,998 |
| 2026-03-05 | €9.16 | €9.18 | €8.88 | €8.90 | 2,436 |
| 2026-03-04 | €9.02 | €9.48 | €9.00 | €9.48 | 1,321 |
| 2026-03-03 | €9.16 | €9.16 | €9.08 | €9.10 | 1,739 |
| 2026-03-02 | €8.96 | €9.26 | €8.60 | €9.16 | 5,015 |
| 2026-02-27 | €8.96 | €8.96 | €8.94 | €8.96 | 685 |
| 2026-02-26 | €9.00 | €9.00 | €8.84 | €8.94 | 172 |
| 2026-02-25 | €9.02 | €9.02 | €8.80 | €8.82 | 1,979 |
| 2026-02-24 | €8.94 | €9.00 | €8.90 | €9.00 | 630 |
| 2026-02-23 | €8.98 | €8.98 | €8.64 | €8.94 | 700 |
| 2026-02-20 | €8.88 | €9.04 | €8.88 | €9.00 | 1,209 |
| 2026-02-19 | €8.94 | €8.96 | €8.88 | €8.88 | 586 |
| 2026-02-18 | €9.04 | €9.06 | €8.92 | €9.06 | 942 |
| 2026-02-17 | €8.80 | €9.04 | €8.76 | €8.90 | 415 |
| 2026-02-16 | €9.04 | €9.04 | €8.80 | €8.80 | 551 |
| 2026-02-13 | €9.02 | €9.22 | €8.82 | €9.04 | 5,864 |
| 2026-02-12 | €8.96 | €9.00 | €8.76 | €9.00 | 4,476 |
| 2026-02-11 | €8.96 | €9.00 | €8.94 | €8.98 | 5,355 |
| 2026-02-10 | €8.72 | €8.96 | €8.72 | €8.92 | 5,633 |
| 2026-02-09 | €8.76 | €8.80 | €8.62 | €8.72 | 830,507 |
| 2026-02-06 | €9.08 | €9.08 | €8.58 | €8.74 | 6,201 |
| 2026-02-05 | €9.18 | €9.20 | €9.00 | €9.08 | 1,688 |
| 2026-02-04 | €9.14 | €9.20 | €9.12 | €9.12 | 3,115 |
| 2026-02-03 | €9.32 | €9.32 | €9.08 | €9.12 | 296 |
| 2026-02-02 | €9.00 | €9.34 | €9.00 | €9.16 | 876 |
| 2026-01-30 | €9.12 | €9.12 | €8.96 | €9.06 | 1,193 |
| 2026-01-29 | €9.36 | €9.36 | €9.10 | €9.10 | 2,480 |
| 2026-01-28 | €9.56 | €9.58 | €9.20 | €9.20 | 356 |
| 2026-01-27 | €9.56 | €9.58 | €9.24 | €9.48 | 423 |
| 2026-01-26 | €9.48 | €9.58 | €9.32 | €9.40 | 2,222 |
| 2026-01-23 | €9.50 | €9.50 | €9.48 | €9.50 | 1,316 |
| 2026-01-22 | €9.40 | €9.50 | €9.40 | €9.50 | 909 |
| 2026-01-21 | €9.44 | €9.46 | €9.40 | €9.46 | 723 |
| 2026-01-20 | €9.46 | €9.46 | €9.34 | €9.40 | 635 |
| 2026-01-19 | €9.32 | €9.46 | €9.32 | €9.46 | 1,010 |
| 2026-01-16 | €9.52 | €9.54 | €9.32 | €9.32 | 1,445 |
| 2026-01-15 | €9.34 | €9.50 | €9.34 | €9.50 | 275 |
| 2026-01-14 | €9.36 | €9.42 | €9.20 | €9.42 | 2,352 |
| 2026-01-13 | €9.26 | €9.40 | €9.26 | €9.40 | 244 |
| 2026-01-12 | €9.18 | €9.40 | €9.18 | €9.22 | 637 |
| 2026-01-09 | €9.40 | €9.40 | €9.00 | €9.18 | 1,055 |
| 2026-01-08 | €9.38 | €9.42 | €9.38 | €9.40 | 1,770 |
| 2026-01-07 | €9.12 | €9.30 | €9.12 | €9.30 | 1,449 |
| 2026-01-05 | €9.12 | €9.14 | €9.10 | €9.10 | 320 |
| 2026-01-02 | €9.14 | €9.14 | €9.10 | €9.10 | 2,206 |
| 2025-12-30 | €8.90 | €9.14 | €8.90 | €9.10 | 1,634 |
| 2025-12-29 | €8.88 | €9.00 | €8.86 | €8.90 | 1,219 |
| 2025-12-23 | €9.00 | €9.10 | €8.84 | €8.84 | 821 |
| 2025-12-22 | €8.82 | €9.00 | €8.64 | €9.00 | 1,328 |
| 2025-12-19 | €8.86 | €8.88 | €8.82 | €8.82 | 1,173 |
| 2025-12-18 | €9.00 | €9.00 | €8.82 | €8.82 | 262 |
| 2025-12-17 | €9.18 | €9.18 | €9.02 | €9.02 | 399 |
| 2025-12-16 | €8.90 | €9.20 | €8.80 | €9.18 | 1,047 |
| 2025-12-15 | €9.00 | €9.00 | €8.82 | €8.88 | 889 |
| 2025-12-12 | €8.90 | €9.00 | €8.90 | €8.90 | 474 |
| 2025-12-11 | €8.88 | €8.90 | €8.88 | €8.90 | 825 |
| 2025-12-10 | €8.90 | €8.90 | €8.80 | €8.88 | 966 |
| 2025-12-09 | €9.00 | €9.00 | €8.80 | €8.90 | 1,262 |
| 2025-12-08 | €8.84 | €9.00 | €8.84 | €8.90 | 2,544 |
| 2025-12-05 | €8.80 | €8.86 | €8.70 | €8.84 | 973 |
| 2025-12-04 | €8.70 | €8.80 | €8.68 | €8.80 | 1,406 |
| 2025-12-03 | €8.48 | €8.74 | €8.48 | €8.72 | 2,590 |
| 2025-12-02 | €8.30 | €8.50 | €8.30 | €8.48 | 225 |
| 2025-12-01 | €8.38 | €8.42 | €8.32 | €8.38 | 1,280 |
| 2025-11-28 | €8.52 | €8.54 | €8.22 | €8.38 | 5,796 |
| 2025-11-27 | €8.72 | €8.76 | €8.40 | €8.50 | 4,474 |
| 2025-11-26 | €8.60 | €8.76 | €8.52 | €8.60 | 4,843 |
| 2025-11-25 | €8.58 | €8.68 | €8.46 | €8.46 | 1,772 |
| 2025-11-24 | €8.68 | €8.68 | €8.56 | €8.62 | 370 |
| 2025-11-21 | €8.68 | €8.80 | €8.52 | €8.68 | 2,806 |
| 2025-11-20 | €8.80 | €8.80 | €8.62 | €8.62 | 1,769 |
| 2025-11-19 | €8.70 | €8.78 | €8.70 | €8.78 | 230 |
| 2025-11-18 | €9.00 | €9.00 | €8.70 | €8.80 | 547 |
| 2025-11-17 | €9.00 | €9.08 | €8.92 | €9.00 | 742 |
| 2025-11-14 | €9.22 | €9.22 | €8.86 | €9.08 | 2,281 |
| 2025-11-13 | €9.16 | €9.40 | €9.16 | €9.40 | 4,719 |
| 2025-11-12 | €9.00 | €9.24 | €9.00 | €9.24 | 696 |
| 2025-11-11 | €9.10 | €9.14 | €8.90 | €9.00 | 1,737 |
| 2025-11-10 | €9.28 | €9.28 | €9.10 | €9.10 | 798 |
| 2025-11-07 | €9.46 | €9.52 | €9.28 | €9.28 | 3,404 |
| 2025-11-06 | €9.30 | €9.44 | €9.26 | €9.44 | 476 |
| 2025-11-05 | €9.16 | €9.56 | €9.14 | €9.14 | 2,355 |
| 2025-11-04 | €9.06 | €9.12 | €9.06 | €9.12 | 3,583 |
| 2025-11-03 | €8.52 | €9.06 | €8.52 | €9.04 | 4,044 |
| 2025-10-31 | €8.70 | €8.70 | €8.50 | €8.52 | 9,817 |
| 2025-10-30 | €8.98 | €8.98 | €8.76 | €8.76 | 1,378 |
| 2025-10-29 | €9.00 | €9.00 | €8.94 | €8.94 | 329 |
| 2025-10-28 | €8.76 | €9.00 | €8.76 | €8.98 | 490 |
| 2025-10-27 | €8.70 | €8.76 | €8.70 | €8.76 | 1,891 |
| 2025-10-24 | €8.52 | €9.04 | €8.52 | €8.70 | 1,750 |
| 2025-10-23 | €8.50 | €9.02 | €8.50 | €8.54 | 1,555 |
| 2025-10-22 | €8.70 | €8.70 | €8.50 | €8.50 | 771 |
| 2025-10-21 | €8.70 | €8.70 | €8.62 | €8.62 | 190 |
| 2025-10-20 | €8.58 | €8.70 | €8.58 | €8.60 | 381 |
| 2025-10-17 | €8.64 | €8.64 | €8.56 | €8.58 | 689 |
| 2025-10-16 | €8.78 | €8.78 | €8.60 | €8.64 | 475 |
| 2025-10-15 | €8.92 | €8.94 | €8.78 | €8.78 | 1,037 |
| 2025-10-14 | €8.92 | €8.92 | €8.84 | €8.90 | 52 |
| 2025-10-13 | €8.64 | €8.92 | €8.64 | €8.84 | 471 |
| 2025-10-10 | €8.90 | €8.90 | €8.64 | €8.64 | 2,560 |
| 2025-10-09 | €8.78 | €8.84 | €8.62 | €8.82 | 1,669 |