Keskisuomalainen A

KSL
🏛️ finland →
7.84
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 8.48 8.64 8.40 8.46 0.0M
2023-12-28 8.36 8.48 8.30 8.48 0.0M
2023-12-27 8.38 8.40 8.32 8.36 0.0M
2023-12-22 8.32 8.46 8.32 8.38 0.0M
2023-12-21 8.44 8.46 8.30 8.30 0.0M
2023-12-20 8.48 8.48 8.30 8.36 0.0M
2023-12-19 8.48 8.54 8.36 8.48 0.0M
2023-12-18 8.50 8.50 8.40 8.46 0.0M
2023-12-15 8.40 8.40 8.30 8.36 0.0M
2023-12-14 8.40 8.40 8.32 8.40 0.0M
2023-12-13 8.32 8.44 8.30 8.32 0.0M
2023-12-12 8.32 8.40 8.30 8.38 0.0M
2023-12-11 8.34 8.40 8.30 8.32 0.0M
2023-12-08 8.42 8.48 8.34 8.40 0.0M
2023-12-07 8.48 8.52 8.38 8.48 0.0M
2023-12-05 8.72 8.72 8.42 8.50 0.0M
2023-12-04 8.70 8.70 8.40 8.66 0.0M
2023-12-01 8.52 8.78 8.52 8.66 0.0M
2023-11-30 8.62 8.68 8.52 8.52 0.0M
2023-11-29 8.76 8.78 8.62 8.62 0.0M
2023-11-28 8.60 8.80 8.60 8.72 0.0M
2023-11-27 8.68 8.72 8.58 8.70 0.0M
2023-11-24 8.80 8.80 8.72 8.80 0.0M
2023-11-23 8.78 8.82 8.78 8.80 0.0M
2023-11-22 8.74 8.78 8.74 8.78 0.0M
2023-11-21 8.62 8.80 8.60 8.70 0.0M
2023-11-20 8.50 8.62 8.50 8.56 0.0M
2023-11-17 8.60 8.64 8.50 8.52 0.0M
2023-11-16 8.52 8.52 8.40 8.50 0.0M
2023-11-15 8.56 8.56 8.40 8.50 0.0M
2023-11-14 8.36 8.38 8.34 8.38 0.0M
2023-11-13 8.48 8.48 8.36 8.40 0.0M
2023-11-10 8.60 8.60 8.30 8.36 0.0M
2023-11-09 8.66 8.66 8.40 8.42 0.0M
2023-11-08 8.42 8.68 8.40 8.68 0.0M
2023-11-07 8.66 8.66 8.32 8.50 0.0M
2023-11-06 8.50 8.66 8.32 8.66 0.0M
2023-11-03 8.48 8.50 8.34 8.50 0.0M
2023-11-02 8.56 8.56 8.32 8.50 0.0M
2023-11-01 8.56 8.56 8.26 8.40 0.0M
2023-10-31 8.34 8.58 8.34 8.56 0.0M
2023-10-30 8.52 8.60 8.34 8.40 0.0M
2023-10-27 8.32 8.70 8.32 8.62 0.0M
2023-10-26 8.50 8.50 8.30 8.30 0.0M
2023-10-25 8.38 8.70 8.30 8.30 0.0M
2023-10-24 8.80 8.80 8.20 8.22 0.0M
2023-10-23 8.98 8.98 8.76 8.90 0.0M
2023-10-20 9.06 9.06 8.94 8.98 0.0M
2023-10-19 9.06 9.20 9.06 9.08 0.0M
2023-10-18 8.94 9.06 8.92 9.00 0.0M
2023-10-17 9.02 9.02 8.92 8.92 0.0M
2023-10-16 9.24 9.24 9.04 9.04 0.0M
2023-10-13 9.30 9.30 9.18 9.26 0.0M
2023-10-12 9.26 9.38 9.20 9.30 0.0M
2023-10-11 9.30 9.34 9.24 9.26 0.0M
2023-10-10 9.22 9.30 9.22 9.22 0.0M
2023-10-09 9.24 9.24 9.20 9.20 0.0M
2023-10-06 9.28 9.28 9.28 9.28 0.0M
2023-10-05 9.16 9.16 9.10 9.16 0.0M
2023-10-04 9.14 9.32 9.14 9.14 0.0M
2023-10-03 9.20 9.34 9.16 9.16 0.0M
2023-10-02 9.22 9.24 9.20 9.20 0.0M
2023-09-29 9.46 9.46 9.22 9.22 0.0M
2023-09-28 9.18 9.46 9.18 9.46 0.0M
2023-09-27 9.20 9.32 9.18 9.18 0.0M
2023-09-26 9.70 9.70 9.18 9.20 0.0M
2023-09-25 9.22 9.28 9.12 9.26 0.0M
2023-09-22 9.30 9.50 9.22 9.22 0.0M
2023-09-21 9.28 9.30 9.28 9.30 0.0M
2023-09-20 9.26 9.28 9.22 9.28 0.0M
2023-09-19 9.22 9.28 9.22 9.28 0.0M
2023-09-18 9.30 9.30 9.12 9.22 0.0M
2023-09-15 9.30 9.36 9.12 9.36 0.0M
2023-09-14 9.50 9.50 9.06 9.30 0.0M
2023-09-13 9.14 9.20 9.10 9.14 0.0M
2023-09-12 9.34 9.34 9.18 9.18 0.0M
2023-09-11 9.34 9.50 9.30 9.30 0.0M
2023-09-08 9.26 9.34 9.20 9.34 0.0M
2023-09-07 9.20 9.28 9.20 9.28 0.0M
2023-09-06 9.28 9.34 9.14 9.20 0.0M
2023-09-05 9.20 9.28 9.16 9.28 0.0M
2023-09-04 9.20 9.34 9.20 9.20 0.0M
2023-09-01 9.40 9.40 8.98 9.16 0.0M
2023-08-31 9.50 9.50 9.30 9.34 0.0M
2023-08-30 9.60 9.60 9.48 9.48 0.0M
2023-08-29 9.50 9.72 9.50 9.60 0.0M
2023-08-28 10.40 10.40 9.32 9.50 0.0M
2023-08-25 10.40 10.45 10.35 10.35 0.0M
2023-08-24 10.75 10.75 10.45 10.45 0.0M
2023-08-23 10.75 11.00 10.65 10.70 0.0M
2023-08-22 10.70 11.20 10.70 10.95 0.0M
2023-08-21 11.00 11.00 10.70 10.95 0.0M
2023-08-18 11.25 11.25 10.45 11.00 0.0M
2023-08-17 11.55 11.60 11.10 11.30 0.0M
2023-08-16 11.35 11.90 11.35 11.60 0.0M
2023-08-15 11.70 11.70 11.25 11.35 0.0M
2023-08-14 11.70 11.95 11.55 11.60 0.0M
2023-08-11 11.85 11.85 11.50 11.75 0.0M
2023-08-10 11.65 11.85 11.60 11.85 0.0M
2023-08-09 12.05 12.05 11.60 11.95 0.0M
2023-08-08 11.80 11.90 11.80 11.80 0.0M
2023-08-07 11.95 11.95 11.80 11.95 0.0M
2023-08-04 11.70 11.95 11.70 11.95 0.0M
2023-08-03 11.95 11.95 11.70 11.90 0.0M
2023-08-02 11.95 11.95 11.95 11.95 0.0M
2023-08-01 11.95 12.05 11.45 11.95 0.0M
2023-07-31 11.65 11.95 11.65 11.95 0.0M
2023-07-28 11.80 11.80 11.40 11.60 0.0M
2023-07-27 11.80 11.80 11.35 11.80 0.0M
2023-07-26 11.60 12.05 11.50 11.85 0.0M
2023-07-25 11.65 11.70 11.65 11.70 0.0M
2023-07-24 11.60 11.65 11.60 11.65 0.0M
2023-07-21 11.60 11.60 11.15 11.60 0.0M
2023-07-20 11.50 11.60 11.50 11.60 0.0M
2023-07-19 11.60 11.60 11.10 11.35 0.0M
2023-07-18 11.65 12.05 11.50 11.55 0.0M
2023-07-17 11.60 12.50 11.60 11.95 0.0M
2023-07-14 12.00 12.00 11.55 11.60 0.0M
2023-07-13 11.95 12.00 11.95 12.00 0.0M
2023-07-12 11.50 12.00 11.50 11.95 0.0M
2023-07-10 11.90 12.00 11.90 12.00 0.0M
2023-07-07 12.00 12.00 11.70 11.90 0.0M
2023-07-06 12.00 12.00 11.80 11.80 0.0M
2023-07-05 11.40 11.60 11.40 11.60 0.0M
2023-07-04 11.90 11.90 11.40 11.85 0.0M
2023-07-03 11.60 11.90 11.60 11.90 0.0M
2023-06-30 11.50 11.65 11.50 11.60 0.0M
2023-06-29 11.50 11.70 11.50 11.50 0.0M
2023-06-28 11.50 11.60 11.50 11.60 0.0M
2023-06-27 11.50 11.50 11.50 11.50 0.0M
2023-06-26 11.45 11.50 11.35 11.35 0.0M
2023-06-22 11.45 11.80 11.45 11.50 0.0M
2023-06-21 11.70 11.70 11.50 11.50 0.0M
2023-06-20 11.65 11.65 11.65 11.65 0.0M
2023-06-19 11.65 11.70 11.50 11.50 0.0M
2023-06-16 11.75 11.75 11.70 11.70 0.0M
2023-06-15 11.80 11.80 11.50 11.70 0.0M
2023-06-14 11.75 11.80 11.75 11.80 0.0M
2023-06-13 11.60 11.75 11.35 11.75 0.0M
2023-06-12 11.80 11.80 11.60 11.60 0.0M
2023-06-09 11.70 11.75 11.70 11.75 0.0M
2023-06-07 11.70 11.70 11.70 11.70 0.0M
2023-06-06 11.80 11.80 11.70 11.70 0.0M
2023-06-05 11.80 11.80 11.65 11.80 0.0M
2023-06-02 11.45 11.65 11.45 11.65 0.0M
2023-06-01 11.55 11.55 11.35 11.35 0.0M
2023-05-31 11.60 11.80 11.40 11.55 0.0M
2023-05-30 11.60 11.90 11.40 11.60 0.0M
2023-05-29 11.60 11.90 11.45 11.45 0.0M
2023-05-26 11.70 11.70 11.55 11.60 0.0M
2023-05-25 11.65 11.95 11.60 11.60 0.0M
2023-05-24 11.55 11.65 11.55 11.60 0.0M
2023-05-23 11.65 11.65 11.55 11.60 0.0M
2023-05-22 11.60 11.90 11.60 11.60 0.0M
2023-05-19 11.80 11.90 11.55 11.60 0.0M
2023-05-17 12.05 12.05 11.65 11.80 0.0M
2023-05-16 12.35 12.35 12.05 12.05 0.0M
2023-05-15 12.40 12.40 12.30 12.35 0.0M
2023-05-12 12.20 12.40 12.20 12.40 0.0M
2023-05-11 12.25 12.25 12.15 12.20 0.0M
2023-05-10 12.35 12.35 12.25 12.30 0.0M
2023-05-09 12.55 12.55 12.35 12.40 0.0M
2023-05-08 13.70 13.70 12.30 12.60 0.0M
2023-05-05 12.40 13.80 12.40 13.80 0.0M
2023-05-04 12.20 12.20 12.00 12.05 0.0M
2023-05-03 12.50 12.50 12.05 12.05 0.0M
2023-05-02 13.00 13.00 12.40 12.50 0.0M
2023-04-28 14.10 14.10 12.60 13.00 0.0M
2023-04-27 15.90 15.90 14.20 14.25 0.0M
2023-04-26 15.90 16.25 15.90 16.25 0.0M
2023-04-25 15.95 16.10 15.90 15.90 0.0M
2023-04-24 15.70 15.95 15.70 15.85 0.0M
2023-04-21 15.60 15.85 15.60 15.70 0.0M
2023-04-20 15.55 15.60 15.50 15.50 0.0M
2023-04-19 15.40 15.65 15.40 15.55 0.0M
2023-04-18 15.10 15.45 15.10 15.40 0.0M
2023-04-17 14.85 15.10 14.85 15.05 0.0M
2023-04-14 15.00 15.00 14.65 14.80 0.0M
2023-04-13 14.95 15.00 14.95 14.95 0.0M
2023-04-12 14.70 14.95 14.60 14.90 0.0M
2023-04-11 14.80 14.80 14.50 14.65 0.0M
2023-04-06 14.60 14.75 14.50 14.50 0.0M
2023-04-05 14.60 14.60 14.50 14.60 0.0M
2023-04-04 14.60 14.60 14.55 14.60 0.0M
2023-04-03 14.60 14.80 14.60 14.60 0.0M
2023-03-31 14.55 14.60 14.45 14.60 0.0M
2023-03-30 14.45 14.45 14.45 14.45 0.0M
2023-03-29 14.50 14.50 14.40 14.50 0.0M
2023-03-28 14.50 14.55 14.45 14.45 0.0M
2023-03-27 14.60 14.60 14.50 14.60 0.0M
2023-03-24 14.45 14.60 14.40 14.60 0.0M
2023-03-23 14.60 14.60 14.40 14.40 0.0M
2023-03-22 14.50 14.75 14.30 14.60 0.0M
2023-03-21 14.60 14.85 14.25 14.50 0.0M
2023-03-20 14.60 14.70 14.60 14.70 0.0M
2023-03-17 14.40 14.70 14.40 14.60 0.0M
2023-03-16 14.45 14.45 14.40 14.40 0.0M
2023-03-15 14.50 14.85 14.45 14.45 0.0M
2023-03-14 14.30 14.70 14.20 14.50 0.0M
2023-03-13 14.50 14.65 14.20 14.30 0.0M
2023-03-10 14.45 14.55 14.20 14.50 0.0M
2023-03-09 14.60 14.70 14.50 14.50 0.0M
2023-03-08 14.70 14.75 14.40 14.45 0.0M
2023-03-07 14.80 14.80 14.60 14.65 0.0M
2023-03-06 14.75 14.75 14.60 14.60 0.0M
2023-03-03 14.70 14.70 14.50 14.70 0.0M
2023-03-02 14.70 14.70 14.50 14.70 0.0M
2023-03-01 14.70 14.75 14.65 14.65 0.0M
2023-02-28 14.50 14.65 14.50 14.65 0.0M
2023-02-27 14.35 14.55 14.00 14.50 0.0M
2023-02-24 14.20 14.20 13.70 14.10 0.0M
2023-02-23 13.70 14.20 13.70 14.20 0.0M
2023-02-22 13.80 14.05 13.70 14.05 0.0M
2023-02-21 13.70 14.00 13.65 13.90 0.0M
2023-02-20 13.65 13.65 13.40 13.45 0.0M
2023-02-17 13.65 13.65 13.65 13.65 0.0M
2023-02-16 13.90 13.90 13.60 13.60 0.0M
2023-02-15 13.75 13.75 13.60 13.75 0.0M
2023-02-14 13.50 13.60 13.50 13.60 0.0M
2023-02-13 13.25 13.40 13.25 13.40 0.0M
2023-02-10 13.70 13.70 13.25 13.30 0.0M
2023-02-09 13.65 13.70 13.50 13.50 0.0M
2023-02-08 13.65 13.65 13.50 13.65 0.0M
2023-02-07 13.85 13.85 13.15 13.50 0.0M
2023-02-06 13.65 13.85 13.55 13.60 0.0M
2023-02-03 13.25 13.45 13.25 13.45 0.0M
2023-02-02 13.30 13.40 13.10 13.20 0.0M
2023-02-01 13.30 13.50 13.30 13.40 0.0M
2023-01-31 13.25 13.30 13.25 13.30 0.0M
2023-01-30 13.30 13.30 13.10 13.30 0.0M
2023-01-27 13.05 13.45 13.05 13.30 0.0M
2023-01-26 13.30 13.50 13.30 13.30 0.0M
2023-01-25 13.05 13.30 13.05 13.30 0.0M
2023-01-24 13.05 13.25 13.05 13.25 0.0M
2023-01-23 13.10 13.40 13.00 13.20 0.0M
2023-01-20 13.60 13.75 13.00 13.00 0.0M
2023-01-19 13.65 13.65 13.25 13.60 0.0M
2023-01-18 13.05 13.85 13.00 13.75 0.0M
2023-01-17 12.90 13.00 12.90 12.90 0.0M
2023-01-16 12.85 12.90 12.65 12.90 0.0M
2023-01-13 12.80 12.85 12.80 12.85 0.0M
2023-01-12 12.50 12.85 12.50 12.60 0.0M
2023-01-11 12.50 12.50 12.25 12.40 0.0M
2023-01-10 12.50 12.55 12.40 12.55 0.0M
2023-01-09 12.35 12.50 12.35 12.40 0.0M
2023-01-05 12.50 12.55 12.30 12.35 0.0M
2023-01-04 12.25 12.30 12.20 12.20 0.0M
2023-01-03 12.00 12.00 11.90 11.90 0.0M
2023-01-02 12.05 12.30 11.80 11.90 0.0M