Consti Yhtiot Oy

CONSTI
🏛️ finland →
10.35
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 10.95 11.20 10.95 11.15 0.0M
2022-12-29 11.05 11.05 10.80 11.05 0.0M
2022-12-28 10.85 11.05 10.75 11.05 0.0M
2022-12-27 11.30 11.30 10.95 11.15 0.0M
2022-12-23 11.15 11.30 11.10 11.30 0.0M
2022-12-22 10.95 11.30 10.95 11.30 0.0M
2022-12-21 10.95 10.95 10.85 10.85 0.0M
2022-12-20 10.85 10.95 10.45 10.85 0.0M
2022-12-19 10.85 10.90 10.85 10.85 0.0M
2022-12-16 10.95 10.95 10.70 10.80 0.0M
2022-12-15 10.70 10.90 10.70 10.85 0.0M
2022-12-14 10.80 10.80 10.70 10.70 0.0M
2022-12-13 10.80 10.95 10.75 10.95 0.0M
2022-12-12 10.60 10.90 10.60 10.80 0.0M
2022-12-09 10.25 10.35 10.25 10.35 0.0M
2022-12-08 10.50 10.50 10.30 10.30 0.0M
2022-12-07 10.45 10.60 10.40 10.50 0.0M
2022-12-05 10.25 10.50 10.25 10.40 0.0M
2022-12-02 9.98 10.10 9.98 10.00 0.0M
2022-12-01 10.50 10.50 9.92 9.92 0.0M
2022-11-30 10.20 10.20 9.94 10.10 0.0M
2022-11-29 9.84 10.20 9.84 10.20 0.0M
2022-11-28 10.00 10.10 9.66 10.10 0.0M
2022-11-25 9.80 10.10 9.66 10.00 0.0M
2022-11-24 9.64 9.80 9.64 9.80 0.0M
2022-11-23 9.46 9.64 9.46 9.64 0.0M
2022-11-22 9.66 9.76 9.44 9.64 0.0M
2022-11-21 9.40 9.66 9.36 9.66 0.0M
2022-11-18 9.58 9.58 9.34 9.46 0.0M
2022-11-17 9.50 9.62 9.50 9.60 0.0M
2022-11-16 9.60 9.60 9.60 9.60 0.0M
2022-11-15 9.68 9.68 9.28 9.60 0.0M
2022-11-14 9.64 9.80 9.64 9.68 0.0M
2022-11-11 9.40 9.64 9.40 9.64 0.0M
2022-11-10 9.24 9.58 9.20 9.54 0.0M
2022-11-09 9.68 9.68 9.30 9.68 0.0M
2022-11-08 9.56 9.64 9.50 9.60 0.0M
2022-11-07 9.68 9.68 9.50 9.56 0.0M
2022-11-04 9.72 9.76 9.50 9.58 0.0M
2022-11-03 9.50 9.60 9.50 9.60 0.0M
2022-11-02 9.50 9.54 9.50 9.50 0.0M
2022-11-01 9.78 9.78 9.50 9.54 0.0M
2022-10-31 9.20 9.68 9.20 9.68 0.0M
2022-10-28 9.18 9.76 8.82 9.40 0.0M
2022-10-27 9.12 9.50 8.70 9.14 0.0M
2022-10-26 8.70 8.90 8.56 8.70 0.0M
2022-10-25 8.52 8.66 8.52 8.66 0.0M
2022-10-24 8.40 8.54 8.38 8.54 0.0M
2022-10-21 8.14 8.48 8.06 8.38 0.0M
2022-10-20 8.14 8.36 8.14 8.14 0.0M
2022-10-19 8.06 8.16 7.96 8.14 0.0M
2022-10-18 8.02 8.18 7.90 8.06 0.0M
2022-10-17 7.98 8.00 7.88 7.98 0.0M
2022-10-14 8.20 8.20 7.80 7.98 0.0M
2022-10-13 8.20 8.20 8.10 8.14 0.0M
2022-10-12 8.48 8.48 8.10 8.20 0.0M
2022-10-11 8.04 8.10 8.00 8.10 0.0M
2022-10-10 8.10 8.20 8.04 8.04 0.0M
2022-10-07 8.10 8.20 8.00 8.10 0.0M
2022-10-06 8.10 8.10 8.10 8.10 0.0M
2022-10-05 8.20 8.20 8.00 8.16 0.0M
2022-10-04 8.16 8.20 8.08 8.20 0.0M
2022-10-03 8.14 8.16 8.08 8.14 0.0M
2022-09-30 8.16 8.16 7.84 8.14 0.0M
2022-09-29 8.14 8.20 8.14 8.16 0.0M
2022-09-28 8.28 8.30 8.04 8.30 0.0M
2022-09-27 8.52 8.52 8.24 8.24 0.0M
2022-09-26 8.78 8.78 8.50 8.50 0.0M
2022-09-23 9.00 9.00 8.50 8.78 0.0M
2022-09-22 8.90 9.00 8.90 9.00 0.0M
2022-09-21 9.02 9.02 9.00 9.00 0.0M
2022-09-20 9.10 9.10 9.08 9.08 0.0M
2022-09-19 9.20 9.20 9.02 9.08 0.0M
2022-09-16 9.30 9.30 9.26 9.30 0.0M
2022-09-15 9.38 9.38 9.14 9.30 0.0M
2022-09-14 9.34 9.50 9.02 9.48 0.0M
2022-09-13 9.40 9.68 9.30 9.34 0.0M
2022-09-12 9.78 9.80 9.50 9.60 0.0M
2022-09-09 9.40 9.78 9.40 9.78 0.0M
2022-09-08 9.52 9.78 9.52 9.78 0.0M
2022-09-06 9.78 9.78 9.70 9.78 0.0M
2022-09-05 9.84 9.84 9.70 9.84 0.0M
2022-09-02 9.80 9.84 9.80 9.84 0.0M
2022-09-01 9.98 9.98 9.80 9.80 0.0M
2022-08-31 9.98 9.98 9.60 9.96 0.0M
2022-08-30 9.52 9.98 9.52 9.90 0.0M
2022-08-29 9.80 9.88 9.72 9.88 0.0M
2022-08-26 9.90 9.98 9.90 9.98 0.0M
2022-08-25 9.90 9.98 9.80 9.80 0.0M
2022-08-23 10.05 10.10 9.90 10.10 0.0M
2022-08-22 10.05 10.05 9.92 9.92 0.0M
2022-08-19 10.05 10.05 10.05 10.05 0.0M
2022-08-18 10.10 10.10 10.00 10.00 0.0M
2022-08-17 10.35 10.35 10.10 10.10 0.0M
2022-08-16 10.00 10.35 10.00 10.35 0.0M
2022-08-15 9.90 9.96 9.80 9.90 0.0M
2022-08-12 10.00 10.05 9.92 9.96 0.0M
2022-08-11 9.88 10.35 9.88 9.88 0.0M
2022-08-10 9.74 10.05 9.74 9.88 0.0M
2022-08-09 10.00 10.15 9.74 10.05 0.0M
2022-08-08 9.68 10.00 9.68 9.98 0.0M
2022-08-05 10.00 10.30 9.68 9.68 0.0M
2022-08-04 10.00 10.00 9.88 10.00 0.0M
2022-08-03 10.40 10.40 9.96 10.05 0.0M
2022-08-02 10.15 10.25 10.10 10.25 0.0M
2022-08-01 10.35 10.35 10.30 10.30 0.0M
2022-07-29 10.05 10.30 9.98 10.30 0.0M
2022-07-28 10.00 10.15 9.98 10.15 0.0M
2022-07-27 10.20 10.20 9.84 10.10 0.0M
2022-07-26 10.25 10.25 9.94 9.94 0.0M
2022-07-25 9.98 10.25 9.90 10.15 0.0M
2022-07-22 9.76 10.40 9.76 9.96 0.0M
2022-07-21 9.18 9.30 9.18 9.18 0.0M
2022-07-20 9.36 9.38 9.16 9.28 0.0M
2022-07-19 9.28 9.36 9.16 9.28 0.0M
2022-07-18 9.08 9.50 9.08 9.50 0.0M
2022-07-15 9.00 9.20 9.00 9.20 0.0M
2022-07-14 8.70 9.00 8.70 9.00 0.0M
2022-07-13 8.90 8.90 8.90 8.90 0.0M
2022-07-12 9.24 9.24 9.24 9.24 0.0M
2022-07-11 9.06 9.18 9.06 9.06 0.0M
2022-07-08 9.24 9.24 9.24 9.24 0.0M
2022-07-07 9.12 9.36 9.10 9.30 0.0M
2022-07-06 9.50 9.50 8.82 9.20 0.0M
2022-07-05 9.56 9.56 9.02 9.10 0.0M
2022-07-04 8.90 9.18 8.90 9.18 0.0M
2022-07-01 9.38 9.38 8.90 8.92 0.0M
2022-06-30 9.82 9.82 9.02 9.08 0.0M
2022-06-29 9.26 9.28 9.02 9.20 0.0M
2022-06-28 9.24 9.26 9.24 9.26 0.0M
2022-06-27 9.18 9.20 9.18 9.20 0.0M
2022-06-23 9.00 9.20 8.96 8.98 0.0M
2022-06-22 9.24 9.24 9.16 9.16 0.0M
2022-06-21 9.38 9.40 9.24 9.24 0.0M
2022-06-20 9.34 9.34 9.34 9.34 0.0M
2022-06-17 9.34 9.36 9.34 9.34 0.0M
2022-06-16 9.38 9.38 9.34 9.34 0.0M
2022-06-15 9.48 9.48 9.44 9.44 0.0M
2022-06-14 9.36 9.46 9.34 9.46 0.0M
2022-06-13 9.80 9.80 9.36 9.36 0.0M
2022-06-10 9.70 10.25 9.70 9.70 0.0M
2022-06-09 9.72 9.72 9.34 9.34 0.0M
2022-06-08 9.72 9.78 9.50 9.60 0.0M
2022-06-07 9.76 9.78 9.46 9.46 0.0M
2022-06-06 9.80 9.80 9.44 9.50 0.0M
2022-06-03 9.64 10.05 9.40 9.84 0.0M
2022-06-02 9.62 9.62 9.62 9.62 0.0M
2022-06-01 10.00 10.00 9.78 9.78 0.0M
2022-05-31 9.86 10.25 9.86 10.15 0.0M
2022-05-30 9.82 9.86 9.76 9.86 0.0M
2022-05-27 9.30 9.84 9.30 9.84 0.0M
2022-05-25 9.78 9.78 9.34 9.34 0.0M
2022-05-24 9.56 9.82 9.56 9.80 0.0M
2022-05-23 10.00 10.00 9.60 9.80 0.0M
2022-05-20 9.82 10.15 9.80 9.98 0.0M
2022-05-19 10.30 10.30 9.82 9.82 0.0M
2022-05-18 9.86 10.35 9.86 9.86 0.0M
2022-05-17 9.80 9.86 9.80 9.86 0.0M
2022-05-16 9.50 9.54 9.50 9.54 0.0M
2022-05-13 9.50 9.88 9.50 9.74 0.0M
2022-05-12 9.40 9.40 9.34 9.36 0.0M
2022-05-11 9.06 9.48 9.06 9.46 0.0M
2022-05-10 9.48 9.48 9.04 9.24 0.0M
2022-05-09 9.80 9.80 9.04 9.14 0.0M
2022-05-06 9.22 9.22 9.04 9.18 0.0M
2022-05-05 9.66 9.66 9.10 9.22 0.0M
2022-05-04 9.96 9.98 9.50 9.50 0.0M
2022-05-03 9.58 9.70 9.56 9.56 0.0M
2022-05-02 10.00 10.25 9.40 9.72 0.0M
2022-04-29 9.86 10.35 9.86 10.00 0.0M
2022-04-28 9.86 9.86 9.62 9.84 0.0M
2022-04-27 9.80 9.86 9.62 9.86 0.0M
2022-04-26 9.74 9.78 9.52 9.58 0.0M
2022-04-25 10.05 10.05 9.74 9.80 0.0M
2022-04-22 10.10 10.10 10.10 10.10 0.0M
2022-04-21 10.15 10.15 10.00 10.00 0.0M
2022-04-20 10.15 10.20 10.15 10.20 0.0M
2022-04-19 10.35 10.35 10.15 10.15 0.0M
2022-04-14 10.00 10.20 10.00 10.15 0.0M
2022-04-13 10.10 10.15 9.94 10.05 0.0M
2022-04-12 9.96 10.20 9.94 9.94 0.0M
2022-04-11 10.00 10.60 9.80 10.20 0.0M
2022-04-08 10.85 11.15 10.20 10.30 0.0M
2022-04-07 10.65 10.85 10.35 10.85 0.0M
2022-04-06 10.55 11.00 10.55 10.70 0.0M
2022-04-05 11.50 11.50 11.20 11.45 0.0M
2022-04-04 11.30 11.85 11.15 11.45 0.0M
2022-04-01 11.30 11.85 11.30 11.70 0.0M
2022-03-31 12.00 12.00 11.00 11.50 0.0M
2022-03-30 11.25 12.00 11.00 11.60 0.0M
2022-03-29 10.75 11.00 10.55 11.00 0.0M
2022-03-28 10.35 10.65 10.35 10.55 0.0M
2022-03-25 10.30 10.90 10.30 10.70 0.0M
2022-03-24 10.75 10.75 10.30 10.70 0.0M
2022-03-23 11.15 11.15 10.70 10.75 0.0M
2022-03-22 10.55 11.10 10.55 11.00 0.0M
2022-03-21 10.60 11.00 10.55 10.95 0.0M
2022-03-18 11.20 11.20 10.70 11.20 0.0M
2022-03-17 11.30 11.30 10.90 11.30 0.0M
2022-03-16 11.00 11.45 10.85 11.45 0.0M
2022-03-15 11.30 11.30 10.70 11.00 0.0M
2022-03-14 10.55 11.15 10.55 11.15 0.0M
2022-03-11 10.00 10.50 9.70 10.50 0.0M
2022-03-10 10.00 10.35 10.00 10.00 0.0M
2022-03-09 9.46 10.00 9.46 9.90 0.0M
2022-03-08 8.88 9.48 8.56 9.20 0.0M
2022-03-07 9.20 9.38 8.72 9.14 0.0M
2022-03-04 10.05 10.05 9.60 9.70 0.0M
2022-03-03 10.55 10.70 10.00 10.00 0.0M
2022-03-02 10.50 10.80 10.40 10.50 0.0M
2022-03-01 10.55 10.65 10.40 10.60 0.0M
2022-02-28 11.05 11.05 10.05 11.05 0.0M
2022-02-25 10.70 11.25 10.60 11.05 0.0M
2022-02-24 10.80 10.90 10.40 10.50 0.0M
2022-02-23 11.30 11.35 11.00 11.00 0.0M
2022-02-22 11.20 11.40 10.60 11.35 0.0M
2022-02-21 11.50 11.60 11.20 11.20 0.0M
2022-02-18 11.35 12.05 11.20 11.80 0.0M
2022-02-17 11.80 11.80 11.25 11.25 0.0M
2022-02-16 11.85 11.90 11.80 11.80 0.0M
2022-02-15 11.90 12.00 11.80 11.80 0.0M
2022-02-14 12.40 12.40 11.45 11.75 0.0M
2022-02-11 12.00 12.45 11.95 12.40 0.0M
2022-02-10 12.55 12.55 12.05 12.20 0.0M
2022-02-09 12.40 12.50 12.15 12.50 0.0M
2022-02-08 12.30 12.40 11.85 12.35 0.0M
2022-02-07 12.30 12.30 11.85 11.85 0.0M
2022-02-04 12.45 12.45 11.80 11.95 0.0M
2022-02-03 12.45 12.50 12.25 12.30 0.0M
2022-02-02 12.60 12.80 12.40 12.45 0.0M
2022-02-01 12.50 12.80 12.50 12.60 0.0M
2022-01-31 12.50 12.50 12.20 12.45 0.0M
2022-01-28 12.45 12.45 12.05 12.45 0.0M
2022-01-27 12.15 12.50 12.00 12.05 0.0M
2022-01-26 12.20 12.40 11.95 12.35 0.0M
2022-01-25 11.65 12.35 11.65 12.00 0.0M
2022-01-24 12.40 12.55 11.65 11.65 0.0M
2022-01-21 12.45 12.60 12.20 12.35 0.0M
2022-01-20 12.10 12.45 12.05 12.10 0.0M
2022-01-19 12.35 12.35 12.20 12.20 0.0M
2022-01-18 12.20 12.45 12.20 12.20 0.0M
2022-01-17 12.00 12.30 12.00 12.20 0.0M
2022-01-14 12.20 12.40 12.00 12.00 0.0M
2022-01-13 12.25 12.30 12.00 12.30 0.0M
2022-01-12 12.35 12.45 12.05 12.35 0.0M
2022-01-11 12.40 12.45 12.35 12.35 0.0M
2022-01-10 12.45 12.50 12.30 12.30 0.0M
2022-01-07 12.45 12.45 12.20 12.45 0.0M
2022-01-05 12.40 12.45 12.15 12.40 0.0M
2022-01-04 12.45 12.45 11.90 12.45 0.0M
2022-01-03 12.10 12.70 11.75 12.45 0.0M