Kamux Oyj (0RP3.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:54PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5.45 | 5.46 | 5.39 | 5.39 | 5.39 | 652 |
| 23 Apr 2024 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | 138 |
| 22 Apr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 370 |
| 19 Apr 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 4,875 |
| 19 Apr 2024 | 0.07 Dividend | |||||
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 192 |
| 16 Apr 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 73 |
| 15 Apr 2024 | 5.82 | 5.82 | 5.75 | 5.80 | 5.80 | 71 |
| 12 Apr 2024 | 5.90 | 5.90 | 5.76 | 5.76 | 5.76 | 2,571 |
| 11 Apr 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 9 |
| 10 Apr 2024 | 5.89 | 5.89 | 5.84 | 5.84 | 5.84 | 256 |
| 09 Apr 2024 | 5.93 | 5.96 | 5.89 | 5.90 | 5.90 | 975 |
| 08 Apr 2024 | 5.93 | 5.93 | 5.86 | 5.86 | 5.86 | 65 |
| 05 Apr 2024 | 5.84 | 5.91 | 5.84 | 5.84 | 5.84 | 1,088 |
| 04 Apr 2024 | 5.97 | 5.97 | 5.86 | 5.86 | 5.86 | 813 |
| 03 Apr 2024 | 5.79 | 5.88 | 5.79 | 5.84 | 5.84 | 2,107 |
| 02 Apr 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 663 |
| 28 Mar 2024 | 5.85 | 5.85 | 5.78 | 5.80 | 5.80 | 611 |
| 27 Mar 2024 | 5.84 | 5.90 | 5.83 | 5.90 | 5.90 | 1,632 |
| 26 Mar 2024 | 5.95 | 5.95 | 5.86 | 5.86 | 5.86 | 3,435 |
| 25 Mar 2024 | 5.84 | 5.84 | 5.74 | 5.74 | 5.74 | 1,810 |
| 22 Mar 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 656 |
| 21 Mar 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1,777 |
| 20 Mar 2024 | 5.48 | 5.51 | 5.43 | 5.48 | 5.48 | 3,793 |
| 19 Mar 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 157 |
| 18 Mar 2024 | 5.39 | 5.41 | 5.39 | 5.39 | 5.39 | 1,890 |
| 15 Mar 2024 | 5.47 | 5.50 | 5.41 | 5.41 | 5.41 | 3,515 |
| 14 Mar 2024 | 5.45 | 5.53 | 5.45 | 5.53 | 5.53 | 322 |
| 13 Mar 2024 | 5.43 | 5.43 | 5.39 | 5.42 | 5.42 | 708 |
| 12 Mar 2024 | 5.23 | 5.46 | 5.23 | 5.46 | 5.46 | 1,498 |
| 11 Mar 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 461 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 5.13 | 5.18 | 5.13 | 5.18 | 5.18 | 796 |
| 06 Mar 2024 | 5.30 | 5.38 | 5.24 | 5.38 | 5.38 | 1,672 |
| 05 Mar 2024 | 5.37 | 5.37 | 5.22 | 5.22 | 5.22 | 663 |
| 04 Mar 2024 | 5.30 | 5.43 | 5.25 | 5.43 | 5.43 | 2,977 |
| 01 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2,275 |
| 29 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 36 |
| 28 Feb 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 157 |
| 27 Feb 2024 | 5.28 | 5.36 | 5.28 | 5.35 | 5.35 | 1,258 |
| 26 Feb 2024 | 5.09 | 5.18 | 5.09 | 5.17 | 5.17 | 904 |
| 23 Feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 233 |
| 22 Feb 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 41 |
| 21 Feb 2024 | 5.16 | 5.16 | 5.13 | 5.13 | 5.13 | 782 |
| 20 Feb 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 540 |
| 19 Feb 2024 | 5.13 | 5.14 | 5.13 | 5.14 | 5.14 | 320 |
| 16 Feb 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 47 |
| 15 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 73 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 6 |
| 12 Feb 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 21 |
| 09 Feb 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 2 |
| 08 Feb 2024 | 5.24 | 5.28 | 5.22 | 5.22 | 5.22 | 325 |
| 07 Feb 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 1,932 |
| 06 Feb 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 180 |
| 05 Feb 2024 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | 178 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 136 |
| 31 Jan 2024 | 5.22 | 5.22 | 5.19 | 5.19 | 5.19 | 164 |
| 30 Jan 2024 | 5.24 | 5.24 | 5.18 | 5.22 | 5.22 | 2,354 |
| 29 Jan 2024 | 5.22 | 5.23 | 5.17 | 5.23 | 5.23 | 2,253 |
| 26 Jan 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 150 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 159 |
| 19 Jan 2024 | 5.16 | 5.16 | 5.10 | 5.11 | 5.11 | 7,863 |
| 18 Jan 2024 | 5.22 | 5.24 | 5.22 | 5.24 | 5.24 | 2,623 |
| 17 Jan 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 293 |
| 16 Jan 2024 | 5.32 | 5.36 | 5.32 | 5.34 | 5.34 | 2,054 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 5.42 | 5.51 | 5.41 | 5.46 | 5.46 | 5,407 |
| 11 Jan 2024 | 5.49 | 5.49 | 5.36 | 5.36 | 5.36 | 1,080 |
| 10 Jan 2024 | 5.43 | 5.43 | 5.42 | 5.43 | 5.43 | 2,349 |
| 09 Jan 2024 | 5.49 | 5.49 | 5.44 | 5.45 | 5.45 | 2,149 |
| 08 Jan 2024 | 5.47 | 5.52 | 5.43 | 5.52 | 5.52 | 732 |
| 05 Jan 2024 | 5.47 | 5.47 | 5.43 | 5.43 | 5.43 | 191 |
| 04 Jan 2024 | 5.48 | 5.57 | 5.48 | 5.53 | 5.53 | 952 |
| 03 Jan 2024 | 5.57 | 5.57 | 5.46 | 5.46 | 5.46 | 655 |
| 02 Jan 2024 | 5.69 | 5.69 | 5.66 | 5.66 | 5.66 | 162 |
| 29 Dec 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3,344 |
| 28 Dec 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 267 |
| 27 Dec 2023 | 5.72 | 5.72 | 5.63 | 5.63 | 5.63 | 1,164 |
| 22 Dec 2023 | 5.68 | 5.72 | 5.67 | 5.69 | 5.69 | 2,866 |
| 21 Dec 2023 | 5.61 | 5.61 | 5.59 | 5.59 | 5.59 | 418 |
| 20 Dec 2023 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 145 |
| 19 Dec 2023 | 5.62 | 5.64 | 5.60 | 5.63 | 5.63 | 1,972 |
| 18 Dec 2023 | 5.56 | 5.56 | 5.53 | 5.53 | 5.53 | 94 |
| 15 Dec 2023 | 5.66 | 5.66 | 5.55 | 5.55 | 5.55 | 783 |
| 14 Dec 2023 | 5.53 | 5.63 | 5.47 | 5.63 | 5.63 | 2,051 |
| 13 Dec 2023 | 5.39 | 5.49 | 5.36 | 5.36 | 5.36 | 2,123 |
| 12 Dec 2023 | 5.36 | 5.43 | 5.36 | 5.41 | 5.41 | 820 |
| 11 Dec 2023 | 5.49 | 5.49 | 5.33 | 5.43 | 5.43 | 3,471 |
| 08 Dec 2023 | 5.52 | 5.59 | 5.51 | 5.51 | 5.51 | 1,622 |
| 07 Dec 2023 | 5.44 | 5.52 | 5.42 | 5.48 | 5.48 | 3,397 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 5.49 | 5.55 | 5.41 | 5.45 | 5.45 | 3,429 |
| 04 Dec 2023 | 5.47 | 5.53 | 5.42 | 5.42 | 5.42 | 1,389 |
| 01 Dec 2023 | 5.43 | 5.43 | 5.36 | 5.39 | 5.39 | 8,483 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.