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
2023-12-29 12.00 12.15 11.80 11.80 0.0M
2023-12-28 11.90 12.25 11.80 12.20 0.0M
2023-12-27 11.70 11.85 11.65 11.85 0.0M
2023-12-22 11.40 11.60 11.25 11.60 0.0M
2023-12-21 11.35 11.45 11.25 11.30 0.0M
2023-12-20 11.10 11.75 11.10 11.35 0.0M
2023-12-19 11.20 11.20 10.90 11.10 0.0M
2023-12-18 11.05 11.10 11.00 11.05 0.0M
2023-12-15 11.00 11.10 11.00 11.05 0.0M
2023-12-14 10.90 11.20 10.90 10.90 0.0M
2023-12-13 11.00 11.00 10.70 10.90 0.0M
2023-12-12 10.75 11.00 10.75 11.00 0.0M
2023-12-11 10.80 10.85 10.65 10.70 0.0M
2023-12-08 10.70 10.90 10.65 10.65 0.0M
2023-12-07 11.00 11.20 10.70 10.70 0.0M
2023-12-05 10.85 10.95 10.70 10.80 0.0M
2023-12-04 10.60 10.90 10.60 10.65 0.0M
2023-12-01 10.55 11.00 10.50 10.50 0.0M
2023-11-30 10.10 10.45 10.10 10.40 0.0M
2023-11-29 10.05 10.05 9.92 9.92 0.0M
2023-11-28 9.90 10.05 9.90 9.96 0.0M
2023-11-27 10.10 10.10 9.90 9.90 0.0M
2023-11-24 9.96 10.00 9.88 9.88 0.0M
2023-11-23 10.00 10.00 9.96 9.96 0.0M
2023-11-22 10.00 10.20 10.00 10.00 0.0M
2023-11-21 10.15 10.15 10.00 10.00 0.0M
2023-11-20 9.96 10.20 9.96 10.00 0.0M
2023-11-17 10.20 10.20 9.94 9.96 0.0M
2023-11-16 10.10 10.25 9.90 10.20 0.0M
2023-11-15 10.10 10.15 9.90 10.10 0.0M
2023-11-14 9.98 10.15 9.90 10.10 0.0M
2023-11-13 10.00 10.00 9.84 9.98 0.0M
2023-11-10 9.98 9.98 9.84 9.98 0.0M
2023-11-09 9.86 9.96 9.86 9.96 0.0M
2023-11-08 9.98 9.98 9.82 9.94 0.0M
2023-11-07 9.98 9.98 9.86 9.98 0.0M
2023-11-06 10.10 10.10 9.98 9.98 0.0M
2023-11-03 10.05 10.15 10.00 10.10 0.0M
2023-11-02 9.86 10.15 9.86 10.00 0.0M
2023-11-01 9.90 10.15 9.80 9.90 0.0M
2023-10-31 10.10 10.25 10.00 10.10 0.0M
2023-10-30 10.30 10.40 9.94 10.15 0.0M
2023-10-27 10.30 10.55 10.20 10.35 0.0M
2023-10-26 9.64 9.94 9.58 9.94 0.0M
2023-10-25 9.96 9.96 9.64 9.74 0.0M
2023-10-24 9.66 9.96 9.66 9.80 0.0M
2023-10-23 9.80 10.05 9.64 9.68 0.0M
2023-10-20 9.92 9.92 9.60 9.76 0.0M
2023-10-19 9.68 10.00 9.66 9.92 0.0M
2023-10-18 9.70 9.70 9.64 9.68 0.0M
2023-10-17 9.80 9.90 9.66 9.70 0.0M
2023-10-16 10.00 10.00 9.98 9.98 0.0M
2023-10-13 9.94 10.20 9.74 10.00 0.0M
2023-10-12 10.00 10.00 9.76 9.94 0.0M
2023-10-11 9.78 10.00 9.72 10.00 0.0M
2023-10-10 9.80 9.88 9.60 9.60 0.0M
2023-10-09 9.90 9.90 9.70 9.70 0.0M
2023-10-06 9.64 9.82 9.60 9.72 0.0M
2023-10-05 9.78 9.78 9.58 9.64 0.0M
2023-10-04 10.00 10.00 9.84 9.84 0.0M
2023-10-03 10.05 10.05 9.94 10.00 0.0M
2023-10-02 10.15 10.15 10.10 10.10 0.0M
2023-09-29 10.05 10.15 10.05 10.15 0.0M
2023-09-28 9.94 10.10 9.90 9.90 0.0M
2023-09-27 9.86 9.94 9.64 9.94 0.0M
2023-09-26 9.82 9.90 9.78 9.86 0.0M
2023-09-25 9.90 9.92 9.80 9.82 0.0M
2023-09-22 9.92 9.92 9.80 9.90 0.0M
2023-09-21 10.10 10.10 9.92 9.92 0.0M
2023-09-20 9.94 10.10 9.94 10.10 0.0M
2023-09-19 10.00 10.05 9.94 10.00 0.0M
2023-09-18 10.25 10.25 9.94 10.05 0.0M
2023-09-15 10.10 10.10 9.96 10.10 0.0M
2023-09-14 10.10 10.10 9.92 10.10 0.0M
2023-09-13 9.94 10.15 9.94 10.00 0.0M
2023-09-12 9.98 10.05 9.92 10.05 0.0M
2023-09-11 10.25 10.25 9.94 10.10 0.0M
2023-09-08 10.35 10.35 9.94 10.10 0.0M
2023-09-07 10.10 10.25 10.10 10.25 0.0M
2023-09-06 10.15 10.25 10.00 10.25 0.0M
2023-09-05 10.15 10.20 10.10 10.20 0.0M
2023-09-04 10.20 10.30 10.10 10.20 0.0M
2023-09-01 10.25 10.25 10.05 10.20 0.0M
2023-08-31 10.30 10.30 10.25 10.30 0.0M
2023-08-30 10.30 10.40 10.15 10.35 0.0M
2023-08-29 10.40 10.40 10.30 10.35 0.0M
2023-08-28 10.40 10.40 10.25 10.35 0.0M
2023-08-25 10.15 10.30 10.15 10.30 0.0M
2023-08-24 10.25 10.40 10.10 10.15 0.0M
2023-08-23 10.15 10.35 10.15 10.25 0.0M
2023-08-22 10.45 10.45 10.15 10.30 0.0M
2023-08-21 10.20 10.45 10.20 10.45 0.0M
2023-08-18 10.35 10.35 10.20 10.20 0.0M
2023-08-17 10.45 10.50 10.30 10.35 0.0M
2023-08-16 10.60 10.60 10.30 10.55 0.0M
2023-08-15 10.50 10.70 10.25 10.60 0.0M
2023-08-14 10.30 10.50 10.30 10.35 0.0M
2023-08-11 10.50 10.50 10.30 10.30 0.0M
2023-08-10 10.25 10.45 10.25 10.30 0.0M
2023-08-09 10.70 10.70 10.25 10.35 0.0M
2023-08-08 10.70 10.70 10.30 10.70 0.0M
2023-08-07 10.75 10.75 10.55 10.70 0.0M
2023-08-04 10.65 10.75 10.50 10.75 0.0M
2023-08-03 10.70 10.70 10.40 10.55 0.0M
2023-08-02 10.75 10.80 10.60 10.70 0.0M
2023-08-01 10.95 10.95 10.55 10.60 0.0M
2023-07-31 10.70 10.95 10.65 10.95 0.0M
2023-07-28 10.65 10.75 10.60 10.65 0.0M
2023-07-27 10.65 10.75 10.50 10.55 0.0M
2023-07-26 10.90 10.90 10.65 10.65 0.0M
2023-07-25 10.75 10.85 10.65 10.70 0.0M
2023-07-24 10.45 10.80 10.45 10.65 0.0M
2023-07-21 10.30 10.30 10.10 10.25 0.0M
2023-07-20 10.10 10.10 9.98 10.05 0.0M
2023-07-19 10.00 10.00 9.98 9.98 0.0M
2023-07-18 10.00 10.15 9.88 9.98 0.0M
2023-07-17 9.98 10.15 9.98 10.00 0.0M
2023-07-14 10.10 10.15 10.00 10.15 0.0M
2023-07-13 10.20 10.20 10.15 10.20 0.0M
2023-07-12 10.20 10.20 10.00 10.05 0.0M
2023-07-11 10.10 10.20 10.00 10.00 0.0M
2023-07-10 10.15 10.15 10.10 10.10 0.0M
2023-07-07 9.92 10.25 9.92 10.15 0.0M
2023-07-06 10.15 10.20 10.10 10.10 0.0M
2023-07-05 10.05 10.05 10.00 10.05 0.0M
2023-07-04 10.00 10.10 10.00 10.05 0.0M
2023-07-03 10.90 10.90 9.90 9.90 0.0M
2023-06-30 10.90 10.90 10.90 10.90 0.0M
2023-06-28 10.40 10.80 10.40 10.80 0.0M
2023-06-27 10.45 10.85 10.45 10.50 0.0M
2023-06-26 10.40 10.60 10.20 10.60 0.0M
2023-06-22 11.55 11.55 10.30 10.40 0.0M
2023-06-21 10.75 10.80 10.50 10.55 0.0M
2023-06-20 10.55 10.85 10.55 10.80 0.0M
2023-06-19 10.70 10.80 10.55 10.65 0.0M
2023-06-16 10.80 10.80 10.65 10.80 0.0M
2023-06-15 11.00 11.00 10.90 10.90 0.0M
2023-06-14 10.90 11.05 10.65 11.00 0.0M
2023-06-13 10.55 10.85 10.55 10.80 0.0M
2023-06-12 10.75 10.85 10.15 10.40 0.0M
2023-06-09 10.70 10.85 10.55 10.75 0.0M
2023-06-08 10.85 11.00 10.50 10.50 0.0M
2023-06-07 11.10 11.10 10.75 10.85 0.0M
2023-06-06 11.10 11.10 11.10 11.10 0.0M
2023-06-05 11.00 11.05 10.60 10.95 0.0M
2023-06-02 10.70 11.20 10.50 11.05 0.0M
2023-06-01 10.80 10.95 10.75 10.75 0.0M
2023-05-31 10.75 10.95 10.75 10.95 0.0M
2023-05-30 10.75 11.05 10.75 10.80 0.0M
2023-05-29 10.80 11.05 10.65 10.75 0.0M
2023-05-26 10.55 11.10 10.55 10.80 0.0M
2023-05-25 10.70 10.75 10.70 10.70 0.0M
2023-05-24 11.15 11.15 10.70 10.75 0.0M
2023-05-23 11.15 11.15 10.70 10.70 0.0M
2023-05-22 11.00 11.15 10.70 10.75 0.0M
2023-05-19 10.80 11.10 10.80 10.85 0.0M
2023-05-17 10.90 10.90 10.70 10.70 0.0M
2023-05-16 11.00 11.00 10.75 10.90 0.0M
2023-05-15 10.45 11.00 10.45 11.00 0.0M
2023-05-12 10.55 10.55 10.45 10.45 0.0M
2023-05-11 10.80 10.80 10.50 10.50 0.0M
2023-05-10 10.90 10.95 10.80 10.80 0.0M
2023-05-09 11.00 11.00 10.90 10.90 0.0M
2023-05-08 11.15 11.20 11.00 11.10 0.0M
2023-05-05 11.10 11.15 11.00 11.15 0.0M
2023-05-04 11.20 11.20 11.00 11.20 0.0M
2023-05-03 11.30 11.30 11.00 11.20 0.0M
2023-05-02 11.25 11.40 11.05 11.05 0.0M
2023-04-28 11.70 11.70 11.25 11.25 0.0M
2023-04-27 11.80 11.90 11.60 11.85 0.0M
2023-04-26 11.20 11.40 11.05 11.40 0.0M
2023-04-25 11.10 11.25 11.10 11.25 0.0M
2023-04-24 11.10 11.25 11.05 11.05 0.0M
2023-04-21 11.15 11.15 11.05 11.05 0.0M
2023-04-20 11.15 11.15 11.00 11.15 0.0M
2023-04-19 11.10 11.15 11.05 11.15 0.0M
2023-04-18 11.00 11.15 11.00 11.10 0.0M
2023-04-17 11.05 11.20 11.00 11.10 0.0M
2023-04-14 11.05 11.20 10.95 11.10 0.0M
2023-04-13 11.00 11.05 11.00 11.05 0.0M
2023-04-12 11.25 11.25 10.90 10.90 0.0M
2023-04-11 11.35 11.35 11.15 11.25 0.0M
2023-04-06 11.30 11.45 11.20 11.35 0.0M
2023-04-05 11.45 11.45 11.15 11.35 0.0M
2023-04-04 11.90 12.05 11.75 11.80 0.0M
2023-04-03 11.95 12.15 11.90 12.00 0.0M
2023-03-31 11.75 12.20 11.75 12.20 0.0M
2023-03-30 11.25 11.85 11.25 11.75 0.0M
2023-03-29 11.15 11.30 11.15 11.15 0.0M
2023-03-28 11.35 11.35 11.05 11.15 0.0M
2023-03-27 11.25 11.55 11.20 11.35 0.0M
2023-03-24 11.40 11.40 11.10 11.15 0.0M
2023-03-23 11.05 11.55 11.05 11.45 0.0M
2023-03-22 11.40 11.65 11.20 11.40 0.0M
2023-03-21 11.25 11.60 11.25 11.50 0.0M
2023-03-20 11.25 11.25 11.15 11.25 0.0M
2023-03-17 11.30 11.65 11.25 11.25 0.0M
2023-03-16 11.35 11.35 11.30 11.30 0.0M
2023-03-15 11.70 11.70 11.20 11.35 0.0M
2023-03-14 11.35 11.80 11.35 11.75 0.0M
2023-03-13 11.85 11.85 11.30 11.85 0.0M
2023-03-10 11.75 11.85 11.40 11.75 0.0M
2023-03-09 11.80 12.00 11.75 11.75 0.0M
2023-03-08 11.90 11.90 11.80 11.85 0.0M
2023-03-07 11.90 12.00 11.80 12.00 0.0M
2023-03-06 12.00 12.00 11.95 12.00 0.0M
2023-03-03 11.90 12.00 11.90 11.95 0.0M
2023-03-02 11.90 12.00 11.90 11.90 0.0M
2023-03-01 12.00 12.00 12.00 12.00 0.0M
2023-02-28 11.95 12.00 11.90 11.90 0.0M
2023-02-27 12.10 12.10 11.90 11.95 0.0M
2023-02-24 12.15 12.30 12.15 12.15 0.0M
2023-02-23 12.20 12.20 12.10 12.10 0.0M
2023-02-22 12.40 12.40 12.05 12.15 0.0M
2023-02-21 11.90 12.20 11.90 12.20 0.0M
2023-02-20 12.15 12.25 11.90 12.10 0.0M
2023-02-17 12.25 12.25 12.25 12.25 0.0M
2023-02-16 12.25 12.30 12.15 12.25 0.0M
2023-02-15 12.40 12.40 12.25 12.25 0.0M
2023-02-14 12.50 12.50 12.20 12.40 0.0M
2023-02-13 12.20 12.55 12.20 12.45 0.0M
2023-02-10 12.20 12.50 12.20 12.20 0.0M
2023-02-09 12.30 12.40 12.15 12.30 0.0M
2023-02-08 12.45 12.50 12.20 12.30 0.0M
2023-02-07 12.35 12.50 12.20 12.25 0.0M
2023-02-06 12.30 12.45 12.05 12.35 0.0M
2023-02-03 12.85 13.35 12.05 12.30 0.0M
2023-02-02 11.75 11.95 11.75 11.85 0.0M
2023-02-01 11.30 11.65 11.30 11.65 0.0M
2023-01-31 11.65 11.65 11.30 11.45 0.0M
2023-01-30 11.40 11.40 11.35 11.35 0.0M
2023-01-27 11.10 11.50 11.05 11.40 0.0M
2023-01-26 11.40 11.45 11.10 11.10 0.0M
2023-01-25 11.20 11.35 11.20 11.30 0.0M
2023-01-24 11.20 11.20 11.10 11.10 0.0M
2023-01-23 11.40 11.40 11.10 11.20 0.0M
2023-01-20 11.25 11.45 11.10 11.40 0.0M
2023-01-19 11.25 11.25 11.25 11.25 0.0M
2023-01-18 11.30 11.30 11.20 11.30 0.0M
2023-01-17 11.30 11.35 11.15 11.30 0.0M
2023-01-16 11.35 11.60 11.30 11.50 0.0M
2023-01-13 11.35 11.50 11.20 11.50 0.0M
2023-01-12 10.80 11.10 10.40 10.70 0.0M
2023-01-11 10.90 10.90 10.60 10.80 0.0M
2023-01-10 11.40 11.40 10.60 10.90 0.0M
2023-01-09 11.30 11.30 11.05 11.15 0.0M
2023-01-05 10.95 11.35 10.70 11.00 0.0M
2023-01-04 11.10 11.10 10.90 10.90 0.0M
2023-01-03 11.20 11.20 10.90 10.90 0.0M
2023-01-02 11.30 11.30 10.65 11.30 0.0M