Kesla Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.940 | 3.950 | 3.910 | 3.910 | 3.910 | 87 |
| 2026-10-16 | 3.820 | 3.950 | 3.820 | 3.910 | 3.910 | 871 |
| 2026-10-15 | 3.960 | 4.050 | 3.900 | 3.900 | 3.900 | 1,014 |
| 2026-10-14 | 4.040 | 4.040 | 3.910 | 3.920 | 3.920 | 830 |
| 2026-10-13 | 3.860 | 3.900 | 3.750 | 3.870 | 3.870 | 1,148 |
| 2026-10-12 | 4.080 | 4.180 | 3.880 | 3.900 | 3.900 | 3,040 |
| 2026-10-09 | 3.880 | 4.070 | 3.860 | 4.070 | 4.070 | 2,679 |
| 2026-10-08 | 3.710 | 3.880 | 3.700 | 3.880 | 3.880 | 1,811 |
| 2026-10-07 | 3.800 | 3.800 | 3.720 | 3.770 | 3.770 | 1,470 |
| 2026-10-06 | 3.950 | 3.950 | 3.780 | 3.800 | 3.800 | 956 |
| 2026-10-05 | 3.900 | 4.000 | 3.800 | 3.800 | 3.800 | 1,517 |
| 2026-10-02 | 3.880 | 3.930 | 3.810 | 3.900 | 3.900 | 2,407 |
| 2026-10-01 | 3.950 | 3.990 | 3.850 | 3.880 | 3.880 | 2,640 |
| 2026-09-30 | 3.910 | 4.050 | 3.910 | 3.950 | 3.950 | 2,551 |
| 2026-09-29 | 4.110 | 4.140 | 3.910 | 3.910 | 3.910 | 3,593 |
| 2026-09-28 | 4.130 | 4.230 | 3.900 | 3.970 | 3.970 | 1,301 |
| 2026-09-25 | 4.110 | 4.150 | 4.000 | 4.100 | 4.100 | 2,306 |
| 2026-09-24 | 4.190 | 4.190 | 4.050 | 4.110 | 4.110 | 881 |
| 2026-09-23 | 4.230 | 4.230 | 4.120 | 4.190 | 4.190 | 791 |
| 2026-09-22 | 4.060 | 4.230 | 4.060 | 4.210 | 4.210 | 1,434 |
| 2026-09-21 | 4.130 | 4.140 | 4.050 | 4.060 | 4.060 | 1,221 |
| 2026-09-18 | 4.100 | 4.190 | 4.100 | 4.140 | 4.140 | 1,182 |
| 2026-09-17 | 4.150 | 4.160 | 4.090 | 4.090 | 4.090 | 238 |
| 2026-09-16 | 4.110 | 4.150 | 4.100 | 4.100 | 4.100 | 255 |
| 2026-09-15 | 4.120 | 4.140 | 3.940 | 4.110 | 4.110 | 1,506 |
| 2026-09-14 | 4.190 | 4.200 | 3.840 | 4.120 | 4.120 | 10,054 |
| 2026-09-11 | 4.200 | 4.200 | 4.190 | 4.190 | 4.190 | 407 |
| 2026-09-10 | 4.310 | 4.310 | 4.240 | 4.240 | 4.240 | 1,977 |
| 2026-09-09 | 4.210 | 4.250 | 4.200 | 4.250 | 4.250 | 1,428 |
| 2026-09-08 | 4.320 | 4.320 | 4.250 | 4.250 | 4.250 | 1,880 |
| 2026-09-07 | 4.300 | 4.340 | 4.290 | 4.300 | 4.300 | 2,214 |
| 2026-09-04 | 4.280 | 4.360 | 4.280 | 4.290 | 4.290 | 569 |
| 2026-09-03 | 4.270 | 4.350 | 4.260 | 4.290 | 4.290 | 2,420 |
| 2026-09-02 | 4.250 | 4.360 | 4.250 | 4.260 | 4.260 | 738 |
| 2026-09-01 | 4.290 | 4.370 | 4.200 | 4.300 | 4.300 | 3,323 |
| 2026-08-31 | 4.260 | 4.300 | 4.260 | 4.280 | 4.280 | 779 |
| 2026-08-28 | 4.300 | 4.300 | 4.190 | 4.250 | 4.250 | 1,189 |
| 2026-08-27 | 4.180 | 4.300 | 4.090 | 4.300 | 4.300 | 8,780 |
| 2026-08-26 | 4.300 | 4.300 | 4.050 | 4.160 | 4.160 | 7,812 |
| 2026-08-25 | 4.260 | 4.340 | 4.260 | 4.280 | 4.280 | 455 |
| 2026-08-24 | 4.260 | 4.300 | 4.250 | 4.250 | 4.250 | 7,373 |
| 2026-08-21 | 4.300 | 4.560 | 4.220 | 4.250 | 4.250 | 19,676 |
| 2026-08-20 | 4.330 | 4.360 | 4.280 | 4.360 | 4.360 | 5,498 |
| 2026-08-19 | 4.230 | 4.340 | 4.180 | 4.290 | 4.290 | 10,933 |
| 2026-08-18 | 4.220 | 4.220 | 4.120 | 4.220 | 4.220 | 2,241 |
| 2026-08-17 | 4.050 | 4.220 | 4.050 | 4.200 | 4.200 | 15,557 |
| 2026-08-14 | 4.170 | 4.170 | 3.910 | 4.050 | 4.050 | 4,701 |
| 2026-08-13 | 4.190 | 4.210 | 4.080 | 4.170 | 4.170 | 13,936 |
| 2026-08-12 | 4.220 | 4.260 | 4.190 | 4.200 | 4.200 | 2,313 |
| 2026-08-11 | 4.290 | 4.290 | 4.130 | 4.280 | 4.280 | 3,786 |
| 2026-08-10 | 4.280 | 4.290 | 4.200 | 4.290 | 4.290 | 2,227 |
| 2026-08-07 | 4.230 | 4.280 | 4.140 | 4.280 | 4.280 | 5,975 |
| 2026-08-06 | 4.290 | 4.370 | 4.140 | 4.240 | 4.240 | 1,542 |
| 2026-08-05 | 4.180 | 4.180 | 4.140 | 4.170 | 4.170 | 6,743 |
| 2026-08-04 | 4.250 | 4.290 | 4.140 | 4.290 | 4.290 | 1,378 |
| 2026-08-03 | 4.480 | 4.480 | 4.140 | 4.270 | 4.270 | 908 |
| 2026-07-31 | 4.410 | 4.500 | 4.410 | 4.420 | 4.420 | 1,777 |
| 2026-07-30 | 4.470 | 4.490 | 4.160 | 4.410 | 4.410 | 2,561 |
| 2026-07-29 | 4.140 | 4.490 | 4.050 | 4.400 | 4.400 | 1,785 |
| 2026-07-28 | 4.220 | 4.270 | 4.120 | 4.120 | 4.120 | 1,842 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-04-03 | 0.1000 EUR |
| 2022-03-09 | 0.2000 EUR |
| 2021-03-10 | 0.1000 EUR |
| 2020-03-06 | 0.1500 EUR |
| 2019-03-08 | 0.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.