Consti Yhtiöt Oyj (CONSTI.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
At close: 04:59PM EEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 9.38 | 9.38 | 8.90 | 8.92 | 8.92 | 32,109 |
| 30 Jun 2022 | 9.82 | 9.82 | 9.02 | 9.08 | 9.08 | 1,146 |
| 29 Jun 2022 | 9.26 | 9.28 | 9.02 | 9.20 | 9.20 | 870 |
| 28 Jun 2022 | 9.24 | 9.26 | 9.24 | 9.26 | 9.26 | 26 |
| 27 Jun 2022 | 9.18 | 9.20 | 9.18 | 9.20 | 9.20 | 732 |
| 23 Jun 2022 | 9.00 | 9.20 | 8.96 | 8.98 | 8.98 | 439 |
| 22 Jun 2022 | 9.24 | 9.24 | 9.16 | 9.16 | 9.16 | 509 |
| 21 Jun 2022 | 9.38 | 9.40 | 9.24 | 9.24 | 9.24 | 123 |
| 20 Jun 2022 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 782 |
| 17 Jun 2022 | 9.34 | 9.36 | 9.34 | 9.34 | 9.34 | 1,965 |
| 16 Jun 2022 | 9.38 | 9.38 | 9.34 | 9.34 | 9.34 | 3,250 |
| 15 Jun 2022 | 9.48 | 9.48 | 9.44 | 9.44 | 9.44 | 690 |
| 14 Jun 2022 | 9.36 | 9.46 | 9.34 | 9.46 | 9.46 | 762 |
| 13 Jun 2022 | 9.80 | 9.80 | 9.36 | 9.36 | 9.36 | 547 |
| 10 Jun 2022 | 9.70 | 10.25 | 9.70 | 9.70 | 9.70 | 883 |
| 09 Jun 2022 | 9.72 | 9.72 | 9.34 | 9.34 | 9.34 | 1,020 |
| 08 Jun 2022 | 9.72 | 9.78 | 9.50 | 9.60 | 9.60 | 1,555 |
| 07 Jun 2022 | 9.76 | 9.78 | 9.46 | 9.46 | 9.46 | 587 |
| 06 Jun 2022 | 9.80 | 9.80 | 9.44 | 9.50 | 9.50 | 15,558 |
| 03 Jun 2022 | 9.64 | 10.05 | 9.40 | 9.84 | 9.84 | 11,101 |
| 02 Jun 2022 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 188 |
| 01 Jun 2022 | 10.00 | 10.00 | 9.78 | 9.78 | 9.78 | 257 |
| 31 May 2022 | 9.86 | 10.25 | 9.86 | 10.15 | 10.15 | 283 |
| 30 May 2022 | 9.82 | 9.86 | 9.76 | 9.86 | 9.86 | 2,542 |
| 27 May 2022 | 9.30 | 9.84 | 9.30 | 9.84 | 9.84 | 1,692 |
| 25 May 2022 | 9.78 | 9.78 | 9.34 | 9.34 | 9.34 | 1,470 |
| 24 May 2022 | 9.56 | 9.82 | 9.56 | 9.80 | 9.80 | 1,727 |
| 23 May 2022 | 10.00 | 10.00 | 9.60 | 9.80 | 9.80 | 1,593 |
| 20 May 2022 | 9.82 | 10.15 | 9.80 | 9.98 | 9.98 | 385 |
| 19 May 2022 | 10.30 | 10.30 | 9.82 | 9.82 | 9.82 | 53 |
| 18 May 2022 | 9.86 | 10.35 | 9.86 | 9.86 | 9.86 | 551 |
| 17 May 2022 | 9.80 | 9.86 | 9.80 | 9.86 | 9.86 | 1,155 |
| 16 May 2022 | 9.50 | 9.54 | 9.50 | 9.54 | 9.54 | 176 |
| 13 May 2022 | 9.50 | 9.88 | 9.50 | 9.74 | 9.74 | 346 |
| 12 May 2022 | 9.40 | 9.40 | 9.34 | 9.36 | 9.36 | 484 |
| 11 May 2022 | 9.06 | 9.48 | 9.06 | 9.46 | 9.46 | 692 |
| 10 May 2022 | 9.48 | 9.48 | 9.04 | 9.24 | 9.24 | 1,321 |
| 09 May 2022 | 9.80 | 9.80 | 9.04 | 9.14 | 9.14 | 2,281 |
| 06 May 2022 | 9.22 | 9.22 | 9.04 | 9.18 | 9.18 | 2,614 |
| 05 May 2022 | 9.66 | 9.66 | 9.10 | 9.22 | 9.22 | 2,481 |
| 04 May 2022 | 9.96 | 9.98 | 9.50 | 9.50 | 9.50 | 3,812 |
| 03 May 2022 | 9.58 | 9.70 | 9.56 | 9.56 | 9.56 | 2,507 |
| 02 May 2022 | 10.00 | 10.25 | 9.40 | 9.72 | 9.72 | 5,041 |
| 29 Apr 2022 | 9.86 | 10.35 | 9.86 | 10.00 | 10.00 | 793 |
| 28 Apr 2022 | 9.86 | 9.86 | 9.62 | 9.84 | 9.84 | 405 |
| 27 Apr 2022 | 9.80 | 9.86 | 9.62 | 9.86 | 9.86 | 335 |
| 26 Apr 2022 | 9.74 | 9.78 | 9.52 | 9.58 | 9.58 | 2,217 |
| 25 Apr 2022 | 10.05 | 10.05 | 9.74 | 9.80 | 9.80 | 3,748 |
| 22 Apr 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 450 |
| 21 Apr 2022 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | 2,197 |
| 20 Apr 2022 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | 1,878 |
| 19 Apr 2022 | 10.35 | 10.35 | 10.15 | 10.15 | 10.15 | 286 |
| 14 Apr 2022 | 10.00 | 10.20 | 10.00 | 10.15 | 10.15 | 266 |
| 13 Apr 2022 | 10.10 | 10.15 | 9.94 | 10.05 | 10.05 | 1,300 |
| 12 Apr 2022 | 9.96 | 10.20 | 9.94 | 9.94 | 9.94 | 581 |
| 11 Apr 2022 | 10.00 | 10.60 | 9.80 | 10.20 | 10.20 | 5,326 |
| 08 Apr 2022 | 10.85 | 11.15 | 10.20 | 10.30 | 10.30 | 3,981 |
| 07 Apr 2022 | 10.65 | 10.85 | 10.35 | 10.85 | 10.85 | 962 |
| 06 Apr 2022 | 10.55 | 11.00 | 10.55 | 10.70 | 10.70 | 3,109 |
| 06 Apr 2022 | 0.45 Dividend | |||||
| 05 Apr 2022 | 11.50 | 11.50 | 11.20 | 11.45 | 11.00 | 452 |
| 04 Apr 2022 | 11.30 | 11.85 | 11.15 | 11.45 | 11.00 | 2,329 |
| 01 Apr 2022 | 11.30 | 11.85 | 11.30 | 11.70 | 11.24 | 629 |
| 31 Mar 2022 | 12.00 | 12.00 | 11.00 | 11.50 | 11.05 | 4,447 |
| 30 Mar 2022 | 11.25 | 12.00 | 11.00 | 11.60 | 11.14 | 6,047 |
| 29 Mar 2022 | 10.75 | 11.00 | 10.55 | 11.00 | 10.57 | 1,029 |
| 28 Mar 2022 | 10.35 | 10.65 | 10.35 | 10.55 | 10.14 | 62 |
| 25 Mar 2022 | 10.30 | 10.90 | 10.30 | 10.70 | 10.28 | 1,102 |
| 24 Mar 2022 | 10.75 | 10.75 | 10.30 | 10.70 | 10.28 | 593 |
| 23 Mar 2022 | 11.15 | 11.15 | 10.70 | 10.75 | 10.33 | 1,349 |
| 22 Mar 2022 | 10.55 | 11.10 | 10.55 | 11.00 | 10.57 | 2,122 |
| 21 Mar 2022 | 10.60 | 11.00 | 10.55 | 10.95 | 10.52 | 5,057 |
| 18 Mar 2022 | 11.20 | 11.20 | 10.70 | 11.20 | 10.76 | 2,116 |
| 17 Mar 2022 | 11.30 | 11.30 | 10.90 | 11.30 | 10.86 | 1,067 |
| 16 Mar 2022 | 11.00 | 11.45 | 10.85 | 11.45 | 11.00 | 2,886 |
| 15 Mar 2022 | 11.30 | 11.30 | 10.70 | 11.00 | 10.57 | 1,684 |
| 14 Mar 2022 | 10.55 | 11.15 | 10.55 | 11.15 | 10.71 | 1,140 |
| 11 Mar 2022 | 10.00 | 10.50 | 9.70 | 10.50 | 10.09 | 1,289 |
| 10 Mar 2022 | 10.00 | 10.35 | 10.00 | 10.00 | 9.61 | 1,304 |
| 09 Mar 2022 | 9.46 | 10.00 | 9.46 | 9.90 | 9.51 | 6,401 |
| 08 Mar 2022 | 8.88 | 9.48 | 8.56 | 9.20 | 8.84 | 6,450 |
| 07 Mar 2022 | 9.20 | 9.38 | 8.72 | 9.14 | 8.78 | 6,227 |
| 04 Mar 2022 | 10.05 | 10.05 | 9.60 | 9.70 | 9.32 | 3,628 |
| 03 Mar 2022 | 10.55 | 10.70 | 10.00 | 10.00 | 9.61 | 4,826 |
| 02 Mar 2022 | 10.50 | 10.80 | 10.40 | 10.50 | 10.09 | 1,304 |
| 01 Mar 2022 | 10.55 | 10.65 | 10.40 | 10.60 | 10.18 | 12,043 |
| 28 Feb 2022 | 11.05 | 11.05 | 10.05 | 11.05 | 10.62 | 4,789 |
| 25 Feb 2022 | 10.70 | 11.25 | 10.60 | 11.05 | 10.62 | 2,082 |
| 24 Feb 2022 | 10.80 | 10.90 | 10.40 | 10.50 | 10.09 | 2,770 |
| 23 Feb 2022 | 11.30 | 11.35 | 11.00 | 11.00 | 10.57 | 850 |
| 22 Feb 2022 | 11.20 | 11.40 | 10.60 | 11.35 | 10.90 | 5,092 |
| 21 Feb 2022 | 11.50 | 11.60 | 11.20 | 11.20 | 10.76 | 6,091 |
| 18 Feb 2022 | 11.35 | 12.05 | 11.20 | 11.80 | 11.34 | 3,854 |
| 17 Feb 2022 | 11.80 | 11.80 | 11.25 | 11.25 | 10.81 | 1,744 |
| 16 Feb 2022 | 11.85 | 11.90 | 11.80 | 11.80 | 11.34 | 726 |
| 15 Feb 2022 | 11.90 | 12.00 | 11.80 | 11.80 | 11.34 | 1,198 |
| 14 Feb 2022 | 12.40 | 12.40 | 11.45 | 11.75 | 11.29 | 19,800 |
| 11 Feb 2022 | 12.00 | 12.45 | 11.95 | 12.40 | 11.91 | 10,280 |
| 10 Feb 2022 | 12.55 | 12.55 | 12.05 | 12.20 | 11.72 | 4,919 |
| 09 Feb 2022 | 12.40 | 12.50 | 12.15 | 12.50 | 12.01 | 8,690 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
