Kamux Oyj (0RP3.L) LSE
1.76
+0.014(+0.80%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
1.76
+0.014(+0.80%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.74 | 1.76 | 1.76 | 1.76 | 1.74 | 16,422 |
| April 01, 2026 | 1.74 | 1.74 | 1.74 | 1.75 | 1.74 | 18,230 |
| March 31, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 556 |
| March 30, 2026 | 1.67 | 1.65 | 1.65 | 1.67 | 1.65 | 1,979 |
| March 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 11,850 |
| March 26, 2026 | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 334 |
| March 25, 2026 | 1.7 | 1.71 | 1.71 | 1.71 | 1.7 | 19,518 |
| March 24, 2026 | 1.72 | 1.73 | 1.73 | 1.73 | 1.72 | 6,750 |
| March 23, 2026 | 1.68 | 1.72 | 1.72 | 1.72 | 1.68 | 3,461 |
| March 20, 2026 | 1.74 | 1.71 | 1.71 | 1.74 | 1.71 | 20,010 |
| March 19, 2026 | 1.73 | 1.72 | 1.72 | 1.74 | 1.72 | 5,685 |
| March 18, 2026 | 1.76 | 1.73 | 1.73 | 1.77 | 1.73 | 4,353 |
| March 17, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | 4,940 |
| March 16, 2026 | 1.72 | 1.74 | 1.74 | 1.74 | 1.72 | 1,653 |
| March 13, 2026 | 1.71 | 1.75 | 1.75 | 1.75 | 1.71 | 7,130 |
| March 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74 | 837 |
| March 11, 2026 | 1.74 | 1.75 | 1.75 | 1.77 | 1.74 | 29,100 |
| March 10, 2026 | 1.74 | 1.73 | 1.73 | 1.74 | 1.73 | 3,277 |
| March 09, 2026 | 1.69 | 1.72 | 1.72 | 1.73 | 1.69 | 25,243 |
| March 06, 2026 | 1.71 | 1.73 | 1.73 | 1.73 | 1.7 | 60,347 |
| March 05, 2026 | 1.74 | 1.73 | 1.73 | 1.75 | 1.72 | 36,753 |
| March 04, 2026 | 1.7 | 1.72 | 1.72 | 1.73 | 1.7 | 53,961 |
| March 03, 2026 | 1.73 | 1.69 | 1.69 | 1.73 | 1.69 | 13,348 |
| March 02, 2026 | 1.72 | 1.74 | 1.74 | 1.76 | 1.72 | 36,715 |
| February 27, 2026 | 1.75 | 1.75 | 1.75 | 1.8 | 1.74 | 18,710 |
| February 26, 2026 | 1.86 | 1.77 | 1.77 | 1.86 | 1.73 | 20,936 |
| February 25, 2026 | 1.91 | 1.88 | 1.88 | 1.92 | 1.87 | 8,705 |
| February 24, 2026 | 2.12 | 2.12 | 2.12 | 2.15 | 2.09 | 1,106 |
| February 23, 2026 | 2.12 | 2.06 | 2.06 | 2.12 | 2.06 | 1,000 |
| February 20, 2026 | 2.08 | 2.08 | 0 | 2.12 | 2.08 | 4,153 |
| February 19, 2026 | 2.05 | 2.08 | 0 | 2.08 | 2.05 | 190 |
| February 18, 2026 | 2.06 | 2.07 | 0 | 2.08 | 2.06 | 5,691 |
| February 17, 2026 | 2.07 | 2.03 | 0 | 2.07 | 2.02 | 1,072 |
| February 16, 2026 | 2.02 | 2.05 | 0 | 2.05 | 2.02 | 11,198 |
| February 13, 2026 | 2.05 | 2.02 | 0 | 2.05 | 2.02 | 7,380 |
| February 12, 2026 | 2.1 | 2.06 | 0 | 2.1 | 2.05 | 4,269 |
| February 11, 2026 | 2.11 | 2.1 | 0 | 2.15 | 2.08 | 39,344 |
| February 10, 2026 | 2.17 | 2.11 | 0 | 2.18 | 2.11 | 3,434 |
| February 09, 2026 | 2.28 | 2.19 | 0 | 2.28 | 2.18 | 13,155 |
| February 06, 2026 | 2.28 | 2.24 | 0 | 2.28 | 2.22 | 24,332 |
| February 05, 2026 | 2.27 | 2.3 | 0 | 2.3 | 2.27 | 12 |
| February 04, 2026 | 2.26 | 2.31 | 0 | 2.32 | 2.25 | 1,817 |
| February 03, 2026 | 2.25 | 2.26 | 0 | 2.26 | 2.25 | 30,729 |
| February 02, 2026 | 2.25 | 2.28 | 0 | 2.28 | 2.23 | 2,283 |
| January 30, 2026 | 2.26 | 2.31 | 0 | 2.31 | 2.25 | 4,454 |
| January 29, 2026 | 2.33 | 2.26 | 0 | 2.34 | 2.26 | 6,945 |
| January 28, 2026 | 2.37 | 2.34 | 0 | 2.37 | 2.34 | 10,194 |
| January 27, 2026 | 2.36 | 2.35 | 0 | 2.36 | 2.33 | 3,539 |
| January 26, 2026 | 2.3 | 2.35 | 0 | 2.36 | 2.3 | 5,482 |
| January 23, 2026 | 2.27 | 2.33 | 0 | 2.34 | 2.27 | 11,149 |
| January 22, 2026 | 2.27 | 2.28 | 0 | 2.28 | 2.24 | 6,365 |
| January 21, 2026 | 2.26 | 2.24 | 0 | 2.26 | 2.24 | 416 |
| January 20, 2026 | 2.23 | 2.23 | 0 | 2.23 | 2.21 | 22,790 |
| January 19, 2026 | 2.2 | 2.22 | 0 | 2.22 | 2.19 | 1,165 |
| January 16, 2026 | 2.22 | 2.24 | 0 | 2.25 | 2.22 | 7,793 |
| January 15, 2026 | 2.21 | 2.26 | 0 | 2.26 | 2.21 | 2,828 |
| January 14, 2026 | 2.23 | 2.24 | 0 | 2.24 | 2.22 | 11,562 |
| January 13, 2026 | 2.22 | 2.24 | 0 | 2.24 | 2.22 | 1,245 |
| January 12, 2026 | 2.18 | 2.22 | 0 | 2.22 | 2.18 | 4,924 |
| January 09, 2026 | 2.17 | 2.19 | 0 | 2.19 | 2.17 | 5,886 |