Consti Yhtiöt Oyj (CONSTI.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
As of 04:08PM EEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 9.70 | 9.70 | 9.48 | 9.52 | 9.52 | 13,789 |
| 22 Apr 2024 | 9.80 | 9.96 | 9.60 | 9.70 | 9.70 | 12,089 |
| 19 Apr 2024 | 9.68 | 9.96 | 9.68 | 9.92 | 9.92 | 1,380 |
| 18 Apr 2024 | 9.96 | 9.98 | 9.60 | 9.74 | 9.74 | 7,731 |
| 17 Apr 2024 | 10.00 | 10.25 | 9.94 | 9.94 | 9.94 | 2,436 |
| 16 Apr 2024 | 10.00 | 10.25 | 9.96 | 9.96 | 9.96 | 6,362 |
| 15 Apr 2024 | 10.20 | 10.20 | 9.98 | 9.98 | 9.98 | 5,981 |
| 12 Apr 2024 | 10.15 | 10.30 | 10.10 | 10.10 | 10.10 | 7,356 |
| 11 Apr 2024 | 10.70 | 10.70 | 10.15 | 10.30 | 10.30 | 4,119 |
| 10 Apr 2024 | 10.65 | 10.70 | 10.30 | 10.30 | 10.30 | 1,922 |
| 09 Apr 2024 | 10.25 | 10.85 | 10.25 | 10.60 | 10.60 | 4,533 |
| 08 Apr 2024 | 10.25 | 10.35 | 10.10 | 10.25 | 10.25 | 2,590 |
| 05 Apr 2024 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | 3,804 |
| 04 Apr 2024 | 10.20 | 10.35 | 10.00 | 10.20 | 10.20 | 6,374 |
| 04 Apr 2024 | 0.4 Dividend | |||||
| 03 Apr 2024 | 10.35 | 10.65 | 10.35 | 10.50 | 10.10 | 3,512 |
| 02 Apr 2024 | 10.55 | 10.60 | 10.35 | 10.35 | 9.96 | 2,860 |
| 28 Mar 2024 | 10.60 | 10.70 | 10.20 | 10.55 | 10.15 | 3,704 |
| 27 Mar 2024 | 10.15 | 10.65 | 10.15 | 10.65 | 10.24 | 5,411 |
| 26 Mar 2024 | 10.10 | 10.20 | 9.96 | 10.20 | 9.81 | 2,779 |
| 25 Mar 2024 | 10.00 | 10.15 | 9.90 | 10.15 | 9.76 | 3,660 |
| 22 Mar 2024 | 10.00 | 10.05 | 9.90 | 10.00 | 9.62 | 2,225 |
| 21 Mar 2024 | 9.86 | 10.05 | 9.86 | 10.05 | 9.67 | 1,673 |
| 20 Mar 2024 | 10.05 | 10.05 | 9.86 | 9.86 | 9.48 | 1,771 |
| 19 Mar 2024 | 9.96 | 10.05 | 9.90 | 10.05 | 9.67 | 1,739 |
| 18 Mar 2024 | 10.05 | 10.05 | 9.92 | 9.96 | 9.58 | 2,623 |
| 15 Mar 2024 | 10.15 | 10.15 | 9.94 | 10.05 | 9.67 | 3,978 |
| 14 Mar 2024 | 10.10 | 10.15 | 10.00 | 10.15 | 9.76 | 1,577 |
| 13 Mar 2024 | 9.94 | 10.10 | 9.92 | 10.10 | 9.72 | 2,020 |
| 12 Mar 2024 | 9.92 | 10.00 | 9.92 | 9.92 | 9.54 | 2,227 |
| 11 Mar 2024 | 10.00 | 10.05 | 9.92 | 9.94 | 9.56 | 2,973 |
| 08 Mar 2024 | 10.00 | 10.00 | 9.96 | 10.00 | 9.62 | 260 |
| 07 Mar 2024 | 10.05 | 10.10 | 10.00 | 10.05 | 9.67 | 1,862 |
| 06 Mar 2024 | 9.98 | 10.05 | 9.98 | 10.05 | 9.67 | 1,113 |
| 05 Mar 2024 | 9.94 | 10.05 | 9.94 | 9.98 | 9.60 | 1,384 |
| 04 Mar 2024 | 10.10 | 10.10 | 9.94 | 9.94 | 9.56 | 1,899 |
| 01 Mar 2024 | 10.00 | 10.10 | 9.94 | 10.10 | 9.72 | 2,085 |
| 29 Feb 2024 | 10.15 | 10.15 | 9.98 | 10.00 | 9.62 | 1,443 |
| 28 Feb 2024 | 9.98 | 10.15 | 9.92 | 9.96 | 9.58 | 3,019 |
| 27 Feb 2024 | 10.00 | 10.10 | 9.92 | 10.10 | 9.72 | 1,336 |
| 26 Feb 2024 | 9.96 | 10.15 | 9.96 | 10.00 | 9.62 | 3,083 |
| 23 Feb 2024 | 9.90 | 10.10 | 9.90 | 10.00 | 9.62 | 6,510 |
| 22 Feb 2024 | 10.15 | 10.15 | 9.88 | 9.90 | 9.52 | 2,966 |
| 21 Feb 2024 | 10.00 | 10.10 | 9.92 | 9.92 | 9.54 | 2,605 |
| 20 Feb 2024 | 9.96 | 10.10 | 9.94 | 9.96 | 9.58 | 2,788 |
| 19 Feb 2024 | 10.00 | 10.15 | 9.96 | 9.96 | 9.58 | 2,159 |
| 16 Feb 2024 | 10.05 | 10.10 | 9.96 | 10.00 | 9.62 | 4,434 |
| 15 Feb 2024 | 10.00 | 10.25 | 9.94 | 10.05 | 9.67 | 42,406 |
| 14 Feb 2024 | 10.05 | 10.10 | 9.96 | 9.98 | 9.60 | 33,040 |
| 13 Feb 2024 | 10.05 | 10.15 | 10.00 | 10.05 | 9.67 | 2,917 |
| 12 Feb 2024 | 10.10 | 10.15 | 10.05 | 10.05 | 9.67 | 6,474 |
| 09 Feb 2024 | 10.70 | 10.75 | 10.05 | 10.10 | 9.72 | 8,295 |
| 08 Feb 2024 | 10.65 | 10.65 | 9.98 | 10.30 | 9.91 | 10,028 |
| 07 Feb 2024 | 10.55 | 10.70 | 10.55 | 10.55 | 10.15 | 4,322 |
| 06 Feb 2024 | 10.75 | 10.85 | 10.55 | 10.60 | 10.20 | 6,664 |
| 05 Feb 2024 | 11.25 | 11.25 | 10.60 | 10.75 | 10.34 | 5,260 |
| 02 Feb 2024 | 10.75 | 11.35 | 10.60 | 11.30 | 10.87 | 25,648 |
| 01 Feb 2024 | 11.50 | 11.70 | 11.40 | 11.45 | 11.01 | 4,548 |
| 31 Jan 2024 | 11.35 | 11.40 | 11.30 | 11.35 | 10.92 | 5,272 |
| 30 Jan 2024 | 11.35 | 11.40 | 11.25 | 11.35 | 10.92 | 1,615 |
| 29 Jan 2024 | 11.35 | 11.50 | 11.25 | 11.25 | 10.82 | 2,993 |
| 26 Jan 2024 | 11.45 | 11.65 | 11.35 | 11.35 | 10.92 | 5,895 |
| 25 Jan 2024 | 11.35 | 11.45 | 11.35 | 11.35 | 10.92 | 5,549 |
| 24 Jan 2024 | 11.45 | 11.50 | 11.15 | 11.25 | 10.82 | 1,213 |
| 23 Jan 2024 | 11.80 | 11.80 | 11.25 | 11.45 | 11.01 | 2,167 |
| 22 Jan 2024 | 11.00 | 11.60 | 11.00 | 11.35 | 10.92 | 1,975 |
| 19 Jan 2024 | 11.30 | 11.30 | 10.90 | 10.90 | 10.48 | 6,987 |
| 18 Jan 2024 | 11.40 | 11.40 | 11.15 | 11.30 | 10.87 | 1,079 |
| 17 Jan 2024 | 11.55 | 11.55 | 11.30 | 11.45 | 11.01 | 2,318 |
| 16 Jan 2024 | 11.60 | 11.65 | 11.55 | 11.65 | 11.21 | 290 |
| 15 Jan 2024 | 11.75 | 11.75 | 11.55 | 11.65 | 11.21 | 1,870 |
| 12 Jan 2024 | 11.60 | 11.85 | 11.50 | 11.50 | 11.06 | 6,569 |
| 11 Jan 2024 | 11.95 | 11.95 | 11.55 | 11.55 | 11.11 | 9,896 |
| 10 Jan 2024 | 11.85 | 11.90 | 11.55 | 11.90 | 11.45 | 2,735 |
| 09 Jan 2024 | 11.95 | 12.00 | 11.85 | 11.85 | 11.40 | 1,698 |
| 08 Jan 2024 | 12.00 | 12.00 | 11.65 | 11.90 | 11.45 | 3,057 |
| 05 Jan 2024 | 11.35 | 11.60 | 11.35 | 11.60 | 11.16 | 4,626 |
| 04 Jan 2024 | 11.55 | 11.80 | 11.35 | 11.35 | 10.92 | 26,430 |
| 03 Jan 2024 | 12.00 | 12.00 | 11.45 | 11.60 | 11.16 | 11,296 |
| 02 Jan 2024 | 12.00 | 12.05 | 11.75 | 11.75 | 11.30 | 17,262 |
| 29 Dec 2023 | 12.00 | 12.15 | 11.80 | 11.95 | 11.49 | 8,541 |
| 28 Dec 2023 | 11.90 | 12.25 | 11.80 | 12.20 | 11.74 | 9,191 |
| 27 Dec 2023 | 11.70 | 11.85 | 11.65 | 11.85 | 11.40 | 7,429 |
| 22 Dec 2023 | 11.40 | 11.60 | 11.25 | 11.60 | 11.16 | 7,696 |
| 21 Dec 2023 | 11.35 | 11.45 | 11.25 | 11.30 | 10.87 | 32,701 |
| 20 Dec 2023 | 11.10 | 11.75 | 11.10 | 11.35 | 10.92 | 2,621 |
| 19 Dec 2023 | 11.20 | 11.20 | 10.90 | 11.10 | 10.68 | 883 |
| 18 Dec 2023 | 11.05 | 11.10 | 11.00 | 11.05 | 10.63 | 2,500 |
| 15 Dec 2023 | 11.00 | 11.10 | 11.00 | 11.05 | 10.63 | 3,017 |
| 14 Dec 2023 | 10.90 | 11.20 | 10.90 | 10.90 | 10.48 | 9,956 |
| 13 Dec 2023 | 11.00 | 11.00 | 10.70 | 10.90 | 10.48 | 1,577 |
| 12 Dec 2023 | 10.75 | 11.00 | 10.75 | 11.00 | 10.58 | 3,227 |
| 11 Dec 2023 | 10.80 | 10.85 | 10.65 | 10.70 | 10.29 | 7,084 |
| 08 Dec 2023 | 10.70 | 10.90 | 10.65 | 10.65 | 10.24 | 9,440 |
| 07 Dec 2023 | 11.00 | 11.20 | 10.70 | 10.70 | 10.29 | 9,008 |
| 05 Dec 2023 | 10.85 | 10.95 | 10.70 | 10.80 | 10.39 | 8,303 |
| 04 Dec 2023 | 10.60 | 10.90 | 10.60 | 10.65 | 10.24 | 14,403 |
| 01 Dec 2023 | 10.55 | 11.00 | 10.50 | 10.50 | 10.10 | 17,572 |
| 30 Nov 2023 | 10.10 | 10.45 | 10.10 | 10.40 | 10.00 | 8,654 |
| 29 Nov 2023 | 10.05 | 10.05 | 9.92 | 9.92 | 9.54 | 359 |
| *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.