Consti Oyj (CONSTI.HE)
Helsinki - Helsinki Real Time Price. Currency in EUR
Add to watchlist
At close: 06:23PM EEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 9.58 | 9.70 | 9.30 | 9.48 | 9.48 | 3,042 |
| Apr 29, 2024 | 9.48 | 9.54 | 9.40 | 9.48 | 9.48 | 3,374 |
| Apr 26, 2024 | 9.30 | 9.66 | 9.30 | 9.46 | 9.46 | 1,379 |
| Apr 25, 2024 | 9.52 | 9.52 | 9.04 | 9.32 | 9.32 | 6,880 |
| Apr 24, 2024 | 9.60 | 9.66 | 9.56 | 9.56 | 9.56 | 4,019 |
| Apr 23, 2024 | 9.70 | 9.70 | 9.48 | 9.56 | 9.56 | 15,823 |
| Apr 22, 2024 | 9.80 | 9.96 | 9.60 | 9.70 | 9.70 | 12,089 |
| Apr 19, 2024 | 9.68 | 9.96 | 9.68 | 9.92 | 9.92 | 1,380 |
| Apr 18, 2024 | 9.96 | 9.98 | 9.60 | 9.74 | 9.74 | 7,731 |
| Apr 17, 2024 | 10.00 | 10.25 | 9.94 | 9.94 | 9.94 | 2,436 |
| Apr 16, 2024 | 10.00 | 10.25 | 9.96 | 9.96 | 9.96 | 6,362 |
| Apr 15, 2024 | 10.20 | 10.20 | 9.98 | 9.98 | 9.98 | 5,981 |
| Apr 12, 2024 | 10.15 | 10.30 | 10.10 | 10.10 | 10.10 | 7,356 |
| Apr 11, 2024 | 10.70 | 10.70 | 10.15 | 10.30 | 10.30 | 4,119 |
| Apr 10, 2024 | 10.65 | 10.70 | 10.30 | 10.30 | 10.30 | 1,922 |
| Apr 09, 2024 | 10.25 | 10.85 | 10.25 | 10.60 | 10.60 | 4,533 |
| Apr 08, 2024 | 10.25 | 10.35 | 10.10 | 10.25 | 10.25 | 2,590 |
| Apr 05, 2024 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | 3,804 |
| Apr 04, 2024 | 10.20 | 10.35 | 10.00 | 10.20 | 10.20 | 6,374 |
| Apr 04, 2024 | 0.4 Dividend | |||||
| Apr 03, 2024 | 10.35 | 10.65 | 10.35 | 10.50 | 10.10 | 3,512 |
| Apr 02, 2024 | 10.55 | 10.60 | 10.35 | 10.35 | 9.96 | 2,860 |
| Mar 28, 2024 | 10.60 | 10.70 | 10.20 | 10.55 | 10.15 | 3,704 |
| Mar 27, 2024 | 10.15 | 10.65 | 10.15 | 10.65 | 10.24 | 5,411 |
| Mar 26, 2024 | 10.10 | 10.20 | 9.96 | 10.20 | 9.81 | 2,779 |
| Mar 25, 2024 | 10.00 | 10.15 | 9.90 | 10.15 | 9.76 | 3,660 |
| Mar 22, 2024 | 10.00 | 10.05 | 9.90 | 10.00 | 9.62 | 2,225 |
| Mar 21, 2024 | 9.86 | 10.05 | 9.86 | 10.05 | 9.67 | 1,673 |
| Mar 20, 2024 | 10.05 | 10.05 | 9.86 | 9.86 | 9.48 | 1,771 |
| Mar 19, 2024 | 9.96 | 10.05 | 9.90 | 10.05 | 9.67 | 1,739 |
| Mar 18, 2024 | 10.05 | 10.05 | 9.92 | 9.96 | 9.58 | 2,623 |
| Mar 15, 2024 | 10.15 | 10.15 | 9.94 | 10.05 | 9.67 | 3,978 |
| Mar 14, 2024 | 10.10 | 10.15 | 10.00 | 10.15 | 9.76 | 1,577 |
| Mar 13, 2024 | 9.94 | 10.10 | 9.92 | 10.10 | 9.72 | 2,020 |
| Mar 12, 2024 | 9.92 | 10.00 | 9.92 | 9.92 | 9.54 | 2,227 |
| Mar 11, 2024 | 10.00 | 10.05 | 9.92 | 9.94 | 9.56 | 2,973 |
| Mar 08, 2024 | 10.00 | 10.00 | 9.96 | 10.00 | 9.62 | 260 |
| Mar 07, 2024 | 10.05 | 10.10 | 10.00 | 10.05 | 9.67 | 1,862 |
| Mar 06, 2024 | 9.98 | 10.05 | 9.98 | 10.05 | 9.67 | 1,113 |
| Mar 05, 2024 | 9.94 | 10.05 | 9.94 | 9.98 | 9.60 | 1,384 |
| Mar 04, 2024 | 10.10 | 10.10 | 9.94 | 9.94 | 9.56 | 1,899 |
| Mar 01, 2024 | 10.00 | 10.10 | 9.94 | 10.10 | 9.72 | 2,085 |
| Feb 29, 2024 | 10.15 | 10.15 | 9.98 | 10.00 | 9.62 | 1,443 |
| Feb 28, 2024 | 9.98 | 10.15 | 9.92 | 9.96 | 9.58 | 3,019 |
| Feb 27, 2024 | 10.00 | 10.10 | 9.92 | 10.10 | 9.72 | 1,336 |
| Feb 26, 2024 | 9.96 | 10.15 | 9.96 | 10.00 | 9.62 | 3,083 |
| Feb 23, 2024 | 9.90 | 10.10 | 9.90 | 10.00 | 9.62 | 6,510 |
| Feb 22, 2024 | 10.15 | 10.15 | 9.88 | 9.90 | 9.52 | 2,966 |
| Feb 21, 2024 | 10.00 | 10.10 | 9.92 | 9.92 | 9.54 | 2,605 |
| Feb 20, 2024 | 9.96 | 10.10 | 9.94 | 9.96 | 9.58 | 2,788 |
| Feb 19, 2024 | 10.00 | 10.15 | 9.96 | 9.96 | 9.58 | 2,159 |
| Feb 16, 2024 | 10.05 | 10.10 | 9.96 | 10.00 | 9.62 | 4,434 |
| Feb 15, 2024 | 10.00 | 10.25 | 9.94 | 10.05 | 9.67 | 42,406 |
| Feb 14, 2024 | 10.05 | 10.10 | 9.96 | 9.98 | 9.60 | 33,040 |
| Feb 13, 2024 | 10.05 | 10.15 | 10.00 | 10.05 | 9.67 | 2,917 |
| Feb 12, 2024 | 10.10 | 10.15 | 10.05 | 10.05 | 9.67 | 6,474 |
| Feb 09, 2024 | 10.70 | 10.75 | 10.05 | 10.10 | 9.72 | 8,295 |
| Feb 08, 2024 | 10.65 | 10.65 | 9.98 | 10.30 | 9.91 | 10,028 |
| Feb 07, 2024 | 10.55 | 10.70 | 10.55 | 10.55 | 10.15 | 4,322 |
| Feb 06, 2024 | 10.75 | 10.85 | 10.55 | 10.60 | 10.20 | 6,664 |
| Feb 05, 2024 | 11.25 | 11.25 | 10.60 | 10.75 | 10.34 | 5,260 |
| Feb 02, 2024 | 10.75 | 11.35 | 10.60 | 11.30 | 10.87 | 25,648 |
| Feb 01, 2024 | 11.50 | 11.70 | 11.40 | 11.45 | 11.01 | 4,548 |
| Jan 31, 2024 | 11.35 | 11.40 | 11.30 | 11.35 | 10.92 | 5,272 |
| Jan 30, 2024 | 11.35 | 11.40 | 11.25 | 11.35 | 10.92 | 1,615 |
| Jan 29, 2024 | 11.35 | 11.50 | 11.25 | 11.25 | 10.82 | 2,993 |
| Jan 26, 2024 | 11.45 | 11.65 | 11.35 | 11.35 | 10.92 | 5,895 |
| Jan 25, 2024 | 11.35 | 11.45 | 11.35 | 11.35 | 10.92 | 5,549 |
| Jan 24, 2024 | 11.45 | 11.50 | 11.15 | 11.25 | 10.82 | 1,213 |
| Jan 23, 2024 | 11.80 | 11.80 | 11.25 | 11.45 | 11.01 | 2,167 |
| Jan 22, 2024 | 11.00 | 11.60 | 11.00 | 11.35 | 10.92 | 1,975 |
| Jan 19, 2024 | 11.30 | 11.30 | 10.90 | 10.90 | 10.48 | 6,987 |
| Jan 18, 2024 | 11.40 | 11.40 | 11.15 | 11.30 | 10.87 | 1,079 |
| Jan 17, 2024 | 11.55 | 11.55 | 11.30 | 11.45 | 11.01 | 2,318 |
| Jan 16, 2024 | 11.60 | 11.65 | 11.55 | 11.65 | 11.21 | 290 |
| Jan 15, 2024 | 11.75 | 11.75 | 11.55 | 11.65 | 11.21 | 1,870 |
| Jan 12, 2024 | 11.60 | 11.85 | 11.50 | 11.50 | 11.06 | 6,569 |
| Jan 11, 2024 | 11.95 | 11.95 | 11.55 | 11.55 | 11.11 | 9,896 |
| Jan 10, 2024 | 11.85 | 11.90 | 11.55 | 11.90 | 11.45 | 2,735 |
| Jan 09, 2024 | 11.95 | 12.00 | 11.85 | 11.85 | 11.40 | 1,698 |
| Jan 08, 2024 | 12.00 | 12.00 | 11.65 | 11.90 | 11.45 | 3,057 |
| Jan 05, 2024 | 11.35 | 11.60 | 11.35 | 11.60 | 11.16 | 4,626 |
| Jan 04, 2024 | 11.55 | 11.80 | 11.35 | 11.35 | 10.92 | 26,430 |
| Jan 03, 2024 | 12.00 | 12.00 | 11.45 | 11.60 | 11.16 | 11,296 |
| Jan 02, 2024 | 12.00 | 12.05 | 11.75 | 11.75 | 11.30 | 17,262 |
| Dec 29, 2023 | 12.00 | 12.15 | 11.80 | 11.95 | 11.49 | 8,541 |
| Dec 28, 2023 | 11.90 | 12.25 | 11.80 | 12.20 | 11.74 | 9,191 |
| Dec 27, 2023 | 11.70 | 11.85 | 11.65 | 11.85 | 11.40 | 7,429 |
| Dec 22, 2023 | 11.40 | 11.60 | 11.25 | 11.60 | 11.16 | 7,696 |
| Dec 21, 2023 | 11.35 | 11.45 | 11.25 | 11.30 | 10.87 | 32,701 |
| Dec 20, 2023 | 11.10 | 11.75 | 11.10 | 11.35 | 10.92 | 2,621 |
| Dec 19, 2023 | 11.20 | 11.20 | 10.90 | 11.10 | 10.68 | 883 |
| Dec 18, 2023 | 11.05 | 11.10 | 11.00 | 11.05 | 10.63 | 2,500 |
| Dec 15, 2023 | 11.00 | 11.10 | 11.00 | 11.05 | 10.63 | 3,017 |
| Dec 14, 2023 | 10.90 | 11.20 | 10.90 | 10.90 | 10.48 | 9,956 |
| Dec 13, 2023 | 11.00 | 11.00 | 10.70 | 10.90 | 10.48 | 1,577 |
| Dec 12, 2023 | 10.75 | 11.00 | 10.75 | 11.00 | 10.58 | 3,227 |
| Dec 11, 2023 | 10.80 | 10.85 | 10.65 | 10.70 | 10.29 | 7,084 |
| Dec 08, 2023 | 10.70 | 10.90 | 10.65 | 10.65 | 10.24 | 9,440 |
| Dec 07, 2023 | 11.00 | 11.20 | 10.70 | 10.70 | 10.29 | 9,008 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.