Keskisuomalainen A

KSL
🏛️ finland →
7.88
Last Update: 2025-09-26
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
2021-12-30 16.10 16.35 16.05 16.35 0.0M
2021-12-29 16.10 16.10 16.00 16.10 0.0M
2021-12-28 16.15 16.30 16.15 16.20 0.0M
2021-12-27 16.20 16.30 16.15 16.15 0.0M
2021-12-23 16.10 16.25 16.00 16.25 0.0M
2021-12-22 16.15 16.25 16.00 16.10 0.0M
2021-12-21 15.85 16.30 15.85 16.30 0.0M
2021-12-20 16.30 16.30 16.15 16.25 0.0M
2021-12-17 16.00 16.20 15.90 16.20 0.0M
2021-12-16 16.00 16.20 16.00 16.20 0.0M
2021-12-15 16.20 16.20 15.70 16.00 0.0M
2021-12-14 16.25 16.25 15.85 15.85 0.0M
2021-12-13 16.10 16.20 15.85 16.15 0.0M
2021-12-10 16.10 16.10 16.10 16.10 0.0M
2021-12-09 15.95 16.70 15.95 16.00 0.0M
2021-12-08 16.10 16.20 16.10 16.20 0.0M
2021-12-07 15.75 16.00 15.75 16.00 0.0M
2021-12-03 16.20 16.20 15.95 16.05 0.0M
2021-12-02 15.90 16.20 15.85 16.20 0.0M
2021-12-01 16.00 16.15 15.80 16.15 0.0M
2021-11-30 15.85 15.85 15.65 15.85 0.0M
2021-11-29 15.75 15.95 15.70 15.95 0.0M
2021-11-26 15.80 16.15 15.75 15.75 0.0M
2021-11-25 15.95 16.10 15.90 16.10 0.0M
2021-11-24 16.15 16.15 15.90 15.90 0.0M
2021-11-23 16.15 16.20 16.00 16.00 0.0M
2021-11-22 16.00 16.15 16.00 16.10 0.0M
2021-11-19 15.90 16.00 15.90 16.00 0.0M
2021-11-18 16.15 16.15 15.90 16.05 0.0M
2021-11-17 16.00 16.10 15.90 16.10 0.0M
2021-11-16 16.00 16.10 15.95 16.10 0.0M
2021-11-15 15.95 15.95 15.75 15.90 0.0M
2021-11-12 15.60 16.00 15.55 15.65 0.0M
2021-11-11 15.65 15.65 15.45 15.60 0.0M
2021-11-10 15.95 16.05 15.70 15.75 0.0M
2021-11-09 15.95 16.05 15.75 15.80 0.0M
2021-11-08 15.80 15.95 15.80 15.90 0.0M
2021-11-05 15.85 15.85 15.70 15.70 0.0M
2021-11-04 15.80 15.95 15.60 15.60 0.0M
2021-11-03 15.75 15.85 15.50 15.85 0.0M
2021-11-02 15.75 15.90 15.65 15.90 0.0M
2021-11-01 15.90 16.10 15.90 15.90 0.0M
2021-10-29 16.20 16.20 15.85 15.90 0.0M
2021-10-28 16.25 16.45 16.00 16.40 0.0M
2021-10-27 16.30 16.30 15.85 16.15 0.0M
2021-10-26 17.10 17.10 16.25 16.30 0.0M
2021-10-25 16.50 16.80 16.40 16.45 0.0M
2021-10-22 16.90 16.90 16.35 16.40 0.0M
2021-10-21 16.90 17.00 16.30 16.85 0.0M
2021-10-20 17.80 17.80 17.60 17.60 0.0M
2021-10-19 18.00 18.00 17.55 17.80 0.0M
2021-10-18 17.10 18.00 16.80 18.00 0.0M
2021-10-15 17.10 17.10 16.55 17.10 0.0M
2021-10-14 17.00 17.15 16.75 16.90 0.0M
2021-10-13 16.90 16.95 16.85 16.90 0.0M
2021-10-12 16.75 16.85 16.60 16.85 0.0M
2021-10-11 16.30 16.50 15.55 16.40 0.0M
2021-10-08 16.15 16.40 16.15 16.40 0.0M
2021-10-07 16.20 16.20 15.95 16.05 0.0M
2021-10-06 16.30 16.30 16.10 16.30 0.0M
2021-10-05 16.30 16.35 16.10 16.30 0.0M
2021-10-04 16.85 16.85 16.10 16.25 0.0M
2021-10-01 16.90 16.90 16.10 16.75 0.0M
2021-09-30 16.90 17.00 16.50 17.00 0.0M
2021-09-29 16.75 16.80 16.50 16.80 0.0M
2021-09-28 16.75 16.80 16.20 16.20 0.0M
2021-09-27 16.75 16.85 16.15 16.70 0.0M
2021-09-24 16.40 16.40 16.15 16.15 0.0M
2021-09-23 16.00 16.45 15.90 16.30 0.0M
2021-09-22 15.55 16.10 15.50 15.90 0.0M
2021-09-21 15.60 16.00 15.30 15.60 0.0M
2021-09-20 16.60 16.60 15.00 15.85 0.0M
2021-09-17 17.10 17.10 16.80 16.80 0.0M
2021-09-16 16.60 17.05 16.45 17.05 0.0M
2021-09-15 16.75 16.75 16.70 16.75 0.0M
2021-09-14 16.90 17.10 16.75 16.75 0.0M
2021-09-13 16.95 17.15 16.95 17.00 0.0M
2021-09-10 16.90 16.90 16.90 16.90 0.0M
2021-09-09 16.80 17.20 16.80 17.00 0.0M
2021-09-08 17.00 17.00 16.85 16.95 0.0M
2021-09-07 17.30 17.30 17.00 17.00 0.0M
2021-09-06 17.25 17.25 16.95 17.20 0.0M
2021-09-03 17.00 17.30 17.00 17.25 0.0M
2021-09-02 17.25 17.30 16.90 16.90 0.0M
2021-09-01 16.60 17.45 16.60 17.20 0.0M
2021-08-31 17.00 17.70 16.50 16.70 0.0M
2021-08-30 16.80 17.30 16.80 16.95 0.0M
2021-08-27 16.65 17.70 16.65 16.80 0.0M
2021-08-26 16.40 16.70 16.40 16.70 0.0M
2021-08-25 16.65 16.65 16.35 16.35 0.0M
2021-08-24 16.65 16.65 16.60 16.65 0.0M
2021-08-23 16.70 16.75 16.65 16.65 0.0M
2021-08-20 16.40 16.40 16.20 16.20 0.0M
2021-08-19 16.40 16.50 16.20 16.20 0.0M
2021-08-18 16.60 16.60 16.35 16.35 0.0M
2021-08-17 16.50 16.60 16.45 16.60 0.0M
2021-08-16 16.50 16.60 16.35 16.50 0.0M
2021-08-13 16.40 16.40 16.30 16.30 0.0M
2021-08-12 16.30 16.40 16.25 16.30 0.0M
2021-08-11 16.00 16.30 16.00 16.30 0.0M
2021-08-10 16.35 16.35 16.10 16.15 0.0M
2021-08-09 16.35 16.35 16.05 16.35 0.0M
2021-08-06 16.15 16.35 16.15 16.30 0.0M
2021-08-05 16.15 16.20 16.15 16.20 0.0M
2021-08-04 16.05 16.15 15.90 16.15 0.0M
2021-08-03 16.20 16.30 16.00 16.05 0.0M
2021-08-02 16.30 16.30 16.10 16.10 0.0M
2021-07-30 16.15 16.35 15.80 16.10 0.0M
2021-07-29 16.35 16.40 16.05 16.35 0.0M
2021-07-28 16.05 16.50 16.05 16.30 0.0M
2021-07-27 15.90 16.00 15.85 16.00 0.0M
2021-07-26 15.90 15.90 15.80 15.85 0.0M
2021-07-23 15.95 15.95 15.50 15.90 0.0M
2021-07-22 15.60 15.85 15.60 15.80 0.0M
2021-07-21 15.60 15.60 15.50 15.60 0.0M
2021-07-20 15.65 15.70 15.60 15.60 0.0M
2021-07-19 15.70 15.70 15.35 15.50 0.0M
2021-07-16 15.70 15.70 15.50 15.70 0.0M
2021-07-15 15.65 15.80 15.50 15.75 0.0M
2021-07-14 15.70 15.70 15.65 15.65 0.0M
2021-07-13 15.65 15.70 15.35 15.70 0.0M
2021-07-12 15.40 15.65 15.30 15.35 0.0M
2021-07-09 15.45 15.70 15.40 15.40 0.0M
2021-07-08 15.45 15.50 15.25 15.45 0.0M
2021-07-07 15.50 15.75 15.45 15.50 0.0M
2021-07-06 15.40 15.50 15.20 15.50 0.0M
2021-07-05 15.20 15.45 15.20 15.40 0.0M
2021-07-02 15.45 15.50 15.15 15.15 0.0M
2021-07-01 15.35 15.50 15.25 15.45 0.0M
2021-06-30 15.15 15.35 15.15 15.30 0.0M
2021-06-29 15.40 15.45 15.30 15.30 0.0M
2021-06-28 15.50 15.50 14.95 15.30 0.0M
2021-06-24 15.60 15.80 15.20 15.50 0.0M
2021-06-23 15.00 15.30 15.00 15.20 0.0M
2021-06-22 14.55 15.30 14.55 14.85 0.0M
2021-06-21 14.35 14.55 14.35 14.40 0.0M
2021-06-18 14.50 14.55 14.35 14.35 0.0M
2021-06-17 14.50 14.90 14.50 14.50 0.0M
2021-06-16 14.35 15.00 14.35 14.40 0.0M
2021-06-15 14.10 14.40 13.95 14.35 0.0M
2021-06-14 14.00 14.10 13.90 13.90 0.0M
2021-06-11 14.00 14.10 13.90 14.00 0.0M
2021-06-10 14.05 14.05 14.00 14.00 0.0M
2021-06-09 14.35 14.35 13.80 14.05 0.0M
2021-06-08 14.40 14.40 14.35 14.35 0.0M
2021-06-07 14.30 14.40 14.05 14.40 0.0M
2021-06-04 13.90 14.05 13.90 14.00 0.0M
2021-06-03 14.25 14.25 13.80 14.10 0.0M
2021-06-02 14.40 14.40 14.15 14.25 0.0M
2021-06-01 14.25 14.65 14.00 14.40 0.0M
2021-05-31 14.00 14.30 14.00 14.20 0.0M
2021-05-28 13.90 14.20 13.80 13.95 0.0M
2021-05-27 13.25 13.80 13.20 13.80 0.0M
2021-05-26 13.25 13.45 13.20 13.25 0.0M
2021-05-25 13.05 13.40 13.05 13.20 0.0M
2021-05-24 13.35 13.35 13.00 13.00 0.0M
2021-05-21 13.20 13.20 12.65 12.85 0.0M
2021-05-20 13.45 13.45 13.15 13.20 0.0M
2021-05-19 13.55 13.90 13.25 13.40 0.0M
2021-05-18 13.45 13.50 13.25 13.40 0.0M
2021-05-17 13.50 14.50 13.45 13.45 0.0M
2021-05-14 13.90 14.00 13.40 13.40 0.0M
2021-05-12 14.30 14.30 13.90 14.00 0.0M
2021-05-11 14.05 14.30 14.00 14.30 0.0M
2021-05-10 14.20 14.75 14.05 14.05 0.0M
2021-05-07 13.85 14.30 13.80 14.00 0.0M
2021-05-06 14.40 14.40 13.40 13.95 0.0M
2021-05-05 15.55 15.55 14.20 14.45 0.0M
2021-05-04 15.80 16.05 15.45 15.50 0.0M
2021-05-03 16.20 16.20 15.35 15.70 0.0M
2021-04-30 16.35 16.65 16.15 16.60 0.0M
2021-04-29 16.20 16.45 16.10 16.40 0.0M
2021-04-28 16.30 16.30 16.10 16.15 0.0M
2021-04-27 16.30 16.45 16.20 16.35 0.0M
2021-04-26 16.30 16.40 16.10 16.30 0.0M
2021-04-23 16.25 16.40 16.15 16.30 0.0M
2021-04-22 16.10 16.30 16.10 16.25 0.0M
2021-04-21 16.10 16.50 16.05 16.05 0.0M
2021-04-20 16.10 16.25 16.05 16.10 0.0M
2021-04-19 16.15 16.40 15.90 16.15 0.0M
2021-04-16 15.80 16.20 15.80 16.15 0.0M
2021-04-15 16.00 16.05 15.90 16.00 0.0M
2021-04-14 15.95 16.00 15.75 15.95 0.0M
2021-04-13 16.00 16.30 15.80 15.95 0.0M
2021-04-12 16.05 16.05 15.75 16.00 0.0M
2021-04-09 15.40 15.75 15.40 15.75 0.0M
2021-04-08 15.25 15.45 15.20 15.30 0.0M
2021-04-07 15.80 15.80 15.10 15.20 0.0M
2021-04-06 15.35 15.35 14.95 15.20 0.0M
2021-04-01 14.95 15.20 14.90 15.15 0.0M
2021-03-31 14.90 14.95 14.50 14.95 0.0M
2021-03-30 14.70 14.95 14.45 14.95 0.0M
2021-03-29 14.70 15.00 14.55 14.80 0.0M
2021-03-26 14.75 14.95 14.70 14.70 0.0M
2021-03-25 14.60 15.00 14.60 14.65 0.0M
2021-03-24 14.25 14.80 14.25 14.65 0.0M
2021-03-23 14.05 14.25 14.05 14.15 0.0M
2021-03-22 14.00 14.05 13.90 14.05 0.0M
2021-03-19 14.05 14.05 14.00 14.00 0.0M
2021-03-18 14.00 14.10 13.85 14.10 0.0M
2021-03-17 14.00 14.05 13.95 13.95 0.0M
2021-03-16 13.85 14.10 13.80 13.90 0.0M
2021-03-15 13.80 14.00 13.80 14.00 0.0M
2021-03-12 13.60 13.65 13.50 13.60 0.0M
2021-03-11 13.60 13.60 13.45 13.45 0.0M
2021-03-10 13.35 13.55 13.30 13.40 0.0M
2021-03-09 13.45 13.50 13.30 13.35 0.0M
2021-03-08 13.30 13.30 13.10 13.30 0.0M
2021-03-05 13.30 13.35 12.95 13.15 0.0M
2021-03-04 13.45 13.45 13.10 13.25 0.0M
2021-03-03 13.35 13.45 13.35 13.35 0.0M
2021-03-02 13.45 13.65 13.05 13.35 0.0M
2021-03-01 13.25 13.90 13.25 13.80 0.0M
2021-02-26 13.30 13.50 13.20 13.20 0.0M
2021-02-25 12.90 13.35 12.50 13.20 0.0M
2021-02-24 12.40 12.85 12.40 12.85 0.0M
2021-02-23 12.50 12.50 12.35 12.40 0.0M
2021-02-22 12.50 12.60 12.20 12.40 0.0M
2021-02-19 12.30 12.40 12.15 12.40 0.0M
2021-02-18 12.45 12.45 12.15 12.30 0.0M
2021-02-17 12.40 12.45 12.20 12.45 0.0M
2021-02-16 12.45 12.45 12.25 12.40 0.0M
2021-02-15 12.25 12.45 12.25 12.45 0.0M
2021-02-12 12.20 12.25 12.15 12.25 0.0M
2021-02-11 12.15 12.20 12.15 12.15 0.0M
2021-02-10 12.20 12.20 12.00 12.20 0.0M
2021-02-09 12.00 12.30 12.00 12.25 0.0M
2021-02-08 12.40 12.40 12.05 12.10 0.0M
2021-02-05 12.20 12.30 12.15 12.30 0.0M
2021-02-04 12.10 12.50 11.95 12.10 0.0M
2021-02-03 11.85 11.90 11.70 11.70 0.0M
2021-02-02 11.60 12.20 11.60 11.85 0.0M
2021-02-01 11.50 11.80 11.50 11.50 0.0M
2021-01-29 11.60 11.60 11.45 11.50 0.0M
2021-01-28 11.60 11.60 11.30 11.50 0.0M
2021-01-27 11.60 11.60 11.35 11.60 0.0M
2021-01-26 11.70 11.70 11.60 11.65 0.0M
2021-01-25 11.95 11.95 11.55 11.55 0.0M
2021-01-22 11.85 11.85 11.35 11.70 0.0M
2021-01-21 11.95 12.00 11.90 11.90 0.0M
2021-01-20 11.70 12.00 11.70 12.00 0.0M
2021-01-19 11.60 11.70 11.60 11.65 0.0M
2021-01-18 11.55 11.60 11.45 11.60 0.0M
2021-01-15 11.55 11.60 11.40 11.45 0.0M
2021-01-14 11.40 11.55 11.40 11.55 0.0M
2021-01-13 11.45 11.45 11.40 11.40 0.0M
2021-01-12 11.40 11.50 11.30 11.50 0.0M
2021-01-11 11.40 11.40 11.15 11.40 0.0M
2021-01-08 11.20 11.35 11.15 11.35 0.0M
2021-01-07 11.35 11.50 11.25 11.25 0.0M
2021-01-05 11.20 11.25 10.90 11.25 0.0M
2021-01-04 11.00 11.30 10.90 11.20 0.0M