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
2022-12-30 12.10 12.10 11.70 12.05 0.0M
2022-12-29 11.75 12.10 11.75 11.90 0.0M
2022-12-28 11.70 12.35 11.70 11.95 0.0M
2022-12-27 12.05 12.05 11.90 11.90 0.0M
2022-12-23 12.00 12.10 11.90 11.90 0.0M
2022-12-22 12.05 12.15 11.70 11.95 0.0M
2022-12-21 11.90 12.05 11.90 12.05 0.0M
2022-12-20 11.85 11.90 11.55 11.90 0.0M
2022-12-19 12.00 12.00 11.40 11.60 0.0M
2022-12-16 12.10 12.10 12.05 12.10 0.0M
2022-12-15 12.10 12.25 12.05 12.10 0.0M
2022-12-14 11.85 12.10 11.85 12.05 0.0M
2022-12-13 12.05 12.05 11.85 11.85 0.0M
2022-12-12 12.10 12.10 11.80 12.05 0.0M
2022-12-09 11.80 12.10 11.70 12.10 0.0M
2022-12-08 11.90 12.20 11.25 11.70 0.0M
2022-12-07 12.25 12.50 11.55 12.00 0.0M
2022-12-05 12.40 12.40 12.25 12.25 0.0M
2022-12-02 12.40 12.60 12.40 12.40 0.0M
2022-12-01 12.40 12.55 12.35 12.55 0.0M
2022-11-30 12.50 12.60 12.40 12.40 0.0M
2022-11-29 12.50 12.70 12.45 12.50 0.0M
2022-11-28 12.50 12.55 12.50 12.50 0.0M
2022-11-25 12.60 12.60 12.50 12.50 0.0M
2022-11-24 12.70 12.70 12.60 12.60 0.0M
2022-11-23 12.70 12.75 12.70 12.75 0.0M
2022-11-22 12.80 12.80 12.80 12.80 0.0M
2022-11-21 12.70 12.95 12.70 12.80 0.0M
2022-11-18 12.55 12.80 12.55 12.70 0.0M
2022-11-17 12.95 12.95 12.85 12.85 0.0M
2022-11-16 13.00 13.00 12.90 12.95 0.0M
2022-11-15 12.90 13.00 12.90 13.00 0.0M
2022-11-14 12.70 12.90 12.70 12.90 0.0M
2022-11-11 12.85 12.85 12.70 12.70 0.0M
2022-11-10 12.90 12.90 12.70 12.90 0.0M
2022-11-09 12.90 12.90 12.85 12.90 0.0M
2022-11-08 12.55 12.90 12.55 12.90 0.0M
2022-11-07 12.80 12.80 12.50 12.70 0.0M
2022-11-04 12.90 12.95 12.60 12.80 0.0M
2022-11-03 12.80 13.00 12.80 12.95 0.0M
2022-11-02 12.70 12.70 12.55 12.70 0.0M
2022-11-01 12.70 12.70 12.45 12.70 0.0M
2022-10-31 12.70 12.70 12.70 12.70 0.0M
2022-10-28 12.40 12.40 12.30 12.40 0.0M
2022-10-27 12.60 12.60 12.40 12.40 0.0M
2022-10-26 12.60 12.60 12.60 12.60 0.0M
2022-10-25 12.60 12.60 12.60 12.60 0.0M
2022-10-24 12.70 12.70 12.25 12.60 0.0M
2022-10-21 12.75 12.75 12.70 12.70 0.0M
2022-10-20 12.70 12.80 12.70 12.80 0.0M
2022-10-19 12.50 12.80 12.50 12.70 0.0M
2022-10-18 12.45 12.50 12.45 12.45 0.0M
2022-10-17 12.50 12.60 11.90 12.45 0.0M
2022-10-14 12.60 12.60 12.15 12.50 0.0M
2022-10-13 12.50 12.55 12.50 12.55 0.0M
2022-10-12 12.55 12.55 12.50 12.50 0.0M
2022-10-11 12.40 13.20 11.90 12.40 0.0M
2022-10-10 12.85 12.85 12.45 12.45 0.0M
2022-10-07 12.65 12.95 12.55 12.55 0.0M
2022-10-06 12.90 13.00 12.55 12.95 0.0M
2022-10-05 13.05 13.05 13.05 13.05 0.0M
2022-10-04 12.70 12.70 12.70 12.70 0.0M
2022-10-03 12.55 12.55 12.50 12.55 0.0M
2022-09-30 12.50 12.65 12.35 12.60 0.0M
2022-09-29 12.85 12.85 12.40 12.70 0.0M
2022-09-28 12.95 12.95 12.40 12.75 0.0M
2022-09-27 13.20 13.60 12.45 12.60 0.0M
2022-09-26 12.00 13.40 12.00 13.20 0.0M
2022-09-23 12.00 12.00 11.95 11.95 0.0M
2022-09-22 11.85 11.95 11.80 11.90 0.0M
2022-09-21 11.50 11.80 11.30 11.80 0.0M
2022-09-20 11.50 11.55 11.40 11.40 0.0M
2022-09-19 11.60 11.60 11.20 11.20 0.0M
2022-09-16 11.50 11.65 11.20 11.65 0.0M
2022-09-15 11.55 11.55 11.50 11.50 0.0M
2022-09-14 11.80 11.80 11.40 11.40 0.0M
2022-09-13 11.40 11.80 11.40 11.80 0.0M
2022-09-12 11.30 11.40 11.20 11.40 0.0M
2022-09-09 11.40 11.40 11.10 11.30 0.0M
2022-09-08 11.25 11.25 11.00 11.10 0.0M
2022-09-07 11.50 11.50 10.85 11.10 0.0M
2022-09-06 11.75 11.85 11.60 11.75 0.0M
2022-09-05 12.00 12.05 11.75 12.00 0.0M
2022-09-02 11.90 12.05 11.90 12.05 0.0M
2022-09-01 11.95 12.30 11.90 12.05 0.0M
2022-08-31 12.30 12.30 11.90 11.90 0.0M
2022-08-30 11.90 12.30 11.85 12.30 0.0M
2022-08-29 12.45 12.45 11.90 11.90 0.0M
2022-08-26 12.30 12.65 12.20 12.40 0.0M
2022-08-25 12.10 12.20 11.75 11.75 0.0M
2022-08-24 12.05 12.20 12.05 12.10 0.0M
2022-08-23 12.40 12.40 12.00 12.05 0.0M
2022-08-22 12.50 12.50 11.90 12.05 0.0M
2022-08-19 12.85 12.85 12.50 12.55 0.0M
2022-08-18 12.55 12.55 12.50 12.55 0.0M
2022-08-17 13.00 13.00 12.90 12.90 0.0M
2022-08-16 12.85 12.85 12.55 12.85 0.0M
2022-08-15 12.65 12.80 12.65 12.80 0.0M
2022-08-12 12.60 12.80 12.60 12.60 0.0M
2022-08-11 12.65 12.90 12.65 12.90 0.0M
2022-08-10 12.70 12.90 12.70 12.90 0.0M
2022-08-09 12.60 12.85 12.60 12.85 0.0M
2022-08-08 13.00 13.00 12.75 12.95 0.0M
2022-08-05 13.40 13.40 13.05 13.05 0.0M
2022-08-04 12.75 13.00 12.50 13.00 0.0M
2022-08-03 12.50 12.50 12.50 12.50 0.0M
2022-08-02 12.45 12.75 12.45 12.50 0.0M
2022-08-01 12.70 12.70 12.40 12.45 0.0M
2022-07-29 12.70 12.75 12.50 12.75 0.0M
2022-07-28 12.70 12.70 12.60 12.60 0.0M
2022-07-27 12.40 12.70 12.40 12.70 0.0M
2022-07-26 12.55 12.55 12.55 12.55 0.0M
2022-07-25 12.75 12.80 12.50 12.50 0.0M
2022-07-22 12.60 12.60 12.40 12.40 0.0M
2022-07-21 12.60 12.60 12.40 12.40 0.0M
2022-07-20 12.40 12.60 12.40 12.60 0.0M
2022-07-19 12.50 12.50 12.40 12.40 0.0M
2022-07-18 12.40 12.55 12.35 12.55 0.0M
2022-07-15 12.60 12.70 12.40 12.40 0.0M
2022-07-14 12.50 12.60 12.50 12.60 0.0M
2022-07-13 12.70 12.70 12.45 12.60 0.0M
2022-07-12 12.80 12.80 12.55 12.60 0.0M
2022-07-11 12.95 12.95 12.50 12.55 0.0M
2022-07-08 12.60 13.40 12.60 12.95 0.0M
2022-07-07 12.95 12.95 12.80 12.80 0.0M
2022-07-06 12.50 12.95 12.50 12.95 0.0M
2022-07-04 12.40 13.00 12.40 13.00 0.0M
2022-07-01 12.75 12.75 12.75 12.75 0.0M
2022-06-30 12.35 12.80 12.35 12.60 0.0M
2022-06-29 12.80 12.80 12.35 12.50 0.0M
2022-06-28 12.45 12.50 12.45 12.50 0.0M
2022-06-27 12.45 12.50 12.45 12.50 0.0M
2022-06-23 12.65 12.65 12.40 12.45 0.0M
2022-06-22 12.85 12.85 12.50 12.50 0.0M
2022-06-21 12.90 12.90 12.85 12.85 0.0M
2022-06-20 13.60 13.60 12.85 12.90 0.0M
2022-06-17 13.25 13.25 13.00 13.00 0.0M
2022-06-16 13.60 13.60 13.05 13.05 0.0M
2022-06-15 13.75 13.75 13.10 13.30 0.0M
2022-06-14 13.65 13.75 13.65 13.75 0.0M
2022-06-13 13.10 13.10 13.10 13.10 0.0M
2022-06-10 13.15 13.40 13.10 13.35 0.0M
2022-06-09 13.50 13.85 13.15 13.50 0.0M
2022-06-08 13.20 13.30 13.10 13.30 0.0M
2022-06-07 13.25 13.30 13.10 13.15 0.0M
2022-06-06 13.15 13.30 13.15 13.30 0.0M
2022-06-03 13.20 13.30 13.15 13.15 0.0M
2022-06-02 13.40 13.40 13.20 13.20 0.0M
2022-06-01 13.30 13.35 13.20 13.35 0.0M
2022-05-31 13.50 13.55 13.10 13.35 0.0M
2022-05-30 13.40 13.55 13.25 13.30 0.0M
2022-05-27 13.50 13.50 13.25 13.30 0.0M
2022-05-25 13.10 13.30 13.10 13.30 0.0M
2022-05-24 13.15 13.30 13.10 13.30 0.0M
2022-05-23 13.30 13.45 13.05 13.30 0.0M
2022-05-20 13.35 13.35 13.30 13.35 0.0M
2022-05-19 13.55 13.85 13.10 13.50 0.0M
2022-05-18 14.00 14.10 13.65 14.00 0.0M
2022-05-17 13.90 14.00 13.70 14.00 0.0M
2022-05-16 14.05 14.05 13.65 13.85 0.0M
2022-05-13 14.15 14.15 13.45 13.85 0.0M
2022-05-12 14.20 14.20 14.05 14.15 0.0M
2022-05-11 14.60 14.60 14.05 14.05 0.0M
2022-05-10 14.75 14.85 14.45 14.55 0.0M
2022-05-09 14.80 15.00 14.60 14.75 0.0M
2022-05-06 15.40 15.40 15.40 15.40 0.0M
2022-05-05 15.10 15.40 14.85 15.40 0.0M
2022-05-04 15.40 15.45 15.00 15.00 0.0M
2022-05-03 14.95 15.80 14.80 15.80 0.0M
2022-05-02 15.90 15.90 14.60 15.85 0.0M
2022-04-29 16.50 16.50 15.90 15.90 0.0M
2022-04-28 16.70 16.90 16.70 16.80 0.0M
2022-04-27 16.80 16.80 16.45 16.70 0.0M
2022-04-26 16.50 16.85 16.50 16.85 0.0M
2022-04-25 16.70 16.70 16.35 16.35 0.0M
2022-04-22 16.45 16.85 16.45 16.70 0.0M
2022-04-21 16.30 16.45 16.30 16.45 0.0M
2022-04-20 16.20 16.55 16.15 16.40 0.0M
2022-04-19 16.15 16.20 16.10 16.20 0.0M
2022-04-14 16.30 16.30 16.10 16.10 0.0M
2022-04-13 16.10 16.10 16.10 16.10 0.0M
2022-04-12 15.40 16.15 15.40 16.15 0.0M
2022-04-11 15.60 16.15 15.60 15.65 0.0M
2022-04-08 15.90 15.90 15.60 15.65 0.0M
2022-04-07 15.70 16.00 15.50 15.50 0.0M
2022-04-06 15.60 15.60 15.50 15.60 0.0M
2022-04-05 15.00 15.60 15.00 15.60 0.0M
2022-04-04 15.05 15.50 15.05 15.45 0.0M
2022-04-01 15.50 15.50 15.00 15.35 0.0M
2022-03-31 15.45 15.50 15.45 15.50 0.0M
2022-03-30 15.10 15.25 15.10 15.10 0.0M
2022-03-29 15.05 15.10 15.00 15.10 0.0M
2022-03-28 15.00 15.05 15.00 15.05 0.0M
2022-03-25 15.00 15.00 15.00 15.00 0.0M
2022-03-24 15.05 15.15 15.00 15.15 0.0M
2022-03-23 15.05 15.10 15.05 15.05 0.0M
2022-03-22 15.50 15.50 14.70 15.05 0.0M
2022-03-21 15.80 15.80 15.50 15.50 0.0M
2022-03-18 15.00 15.00 14.90 15.00 0.0M
2022-03-17 14.75 15.20 14.75 14.90 0.0M
2022-03-16 15.00 15.00 14.50 14.70 0.0M
2022-03-15 14.90 15.00 14.90 15.00 0.0M
2022-03-14 15.45 15.45 14.45 14.90 0.0M
2022-03-11 14.45 15.60 14.45 15.45 0.0M
2022-03-10 13.70 14.85 13.55 14.85 0.0M
2022-03-09 13.50 13.85 13.05 13.60 0.0M
2022-03-08 12.65 13.50 12.65 13.25 0.0M
2022-03-07 13.75 13.75 11.65 12.95 0.0M
2022-03-04 14.40 14.40 13.80 13.90 0.0M
2022-03-03 15.15 15.15 14.40 14.40 0.0M
2022-03-02 14.75 14.85 14.05 14.60 0.0M
2022-03-01 15.70 15.70 14.80 15.30 0.0M
2022-02-28 15.40 16.10 14.70 15.60 0.0M
2022-02-25 15.00 15.35 14.70 15.35 0.0M
2022-02-24 15.15 15.50 14.50 14.70 0.0M
2022-02-23 15.70 16.00 15.15 15.65 0.0M
2022-02-22 15.40 15.75 15.35 15.70 0.0M
2022-02-21 15.35 15.95 15.35 15.50 0.0M
2022-02-18 15.80 15.95 15.80 15.90 0.0M
2022-02-17 16.35 16.35 16.00 16.00 0.0M
2022-02-16 15.80 16.35 15.65 16.00 0.0M
2022-02-15 15.35 16.05 15.35 15.80 0.0M
2022-02-14 15.95 15.95 15.00 15.40 0.0M
2022-02-11 15.90 15.95 15.60 15.95 0.0M
2022-02-10 16.00 16.00 16.00 16.00 0.0M
2022-02-09 16.00 16.15 15.95 16.15 0.0M
2022-02-08 16.00 16.00 15.85 16.00 0.0M
2022-02-07 16.00 16.00 15.80 16.00 0.0M
2022-02-04 16.20 16.20 16.15 16.15 0.0M
2022-02-03 16.20 16.30 16.20 16.30 0.0M
2022-02-02 16.10 16.10 15.60 16.00 0.0M
2022-02-01 15.70 16.20 15.70 16.20 0.0M
2022-01-31 15.50 15.85 15.50 15.70 0.0M
2022-01-28 15.65 16.05 15.25 15.50 0.0M
2022-01-27 15.95 15.95 15.70 15.70 0.0M
2022-01-26 15.60 15.95 15.40 15.95 0.0M
2022-01-25 15.40 15.60 15.40 15.55 0.0M
2022-01-24 16.05 16.05 15.40 15.40 0.0M
2022-01-21 16.15 16.15 15.90 15.90 0.0M
2022-01-20 16.00 16.15 16.00 16.15 0.0M
2022-01-19 16.00 16.15 15.90 16.15 0.0M
2022-01-18 16.20 16.20 16.10 16.10 0.0M
2022-01-17 16.30 16.40 16.30 16.35 0.0M
2022-01-14 16.40 16.40 16.05 16.25 0.0M
2022-01-13 16.40 16.40 15.95 16.35 0.0M
2022-01-12 16.40 16.45 16.20 16.20 0.0M
2022-01-11 16.70 16.70 16.45 16.55 0.0M
2022-01-10 16.60 16.90 16.40 16.40 0.0M
2022-01-07 16.50 16.60 16.40 16.50 0.0M
2022-01-05 16.55 16.55 16.30 16.40 0.0M
2022-01-04 16.50 16.80 16.05 16.55 0.0M
2022-01-03 16.30 17.50 16.30 16.60 0.0M