Kesla Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3.700 | 3.780 | 3.700 | 3.780 | 3.780 | 106 |
| 2024-08-21 | 3.740 | 3.740 | 3.720 | 3.740 | 3.740 | 1,575 |
| 2024-08-20 | 3.720 | 3.780 | 3.700 | 3.720 | 3.720 | 623 |
| 2024-08-19 | 3.660 | 3.780 | 3.660 | 3.780 | 3.780 | 227 |
| 2024-08-16 | 3.680 | 3.800 | 3.680 | 3.800 | 3.800 | 2,608 |
| 2024-08-15 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 27 |
| 2024-08-14 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 2 |
| 2024-08-13 | 3.720 | 3.820 | 3.720 | 3.820 | 3.820 | 203 |
| 2024-08-12 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 235 |
| 2024-08-09 | 3.800 | 3.800 | 3.720 | 3.800 | 3.800 | 420 |
| 2024-08-08 | 3.940 | 3.940 | 3.740 | 3.800 | 3.800 | 201 |
| 2024-08-07 | 3.720 | 3.800 | 3.720 | 3.800 | 3.800 | 530 |
| 2024-08-06 | 3.780 | 3.900 | 3.640 | 3.880 | 3.880 | 770 |
| 2024-08-05 | 3.860 | 3.860 | 3.740 | 3.780 | 3.780 | 794 |
| 2024-08-02 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-08-01 | 3.820 | 3.920 | 3.780 | 3.920 | 3.920 | 3,783 |
| 2024-07-31 | 3.940 | 3.940 | 3.820 | 3.940 | 3.940 | 180 |
| 2024-07-30 | 3.820 | 3.940 | 3.820 | 3.940 | 3.940 | 9 |
| 2024-07-29 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 30 |
| 2024-07-26 | 3.940 | 3.980 | 3.940 | 3.980 | 3.980 | 103 |
| 2024-07-25 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 15 |
| 2024-07-24 | 3.820 | 3.960 | 3.820 | 3.940 | 3.940 | 153 |
| 2024-07-23 | 3.800 | 3.980 | 3.800 | 3.980 | 3.980 | 220 |
| 2024-07-22 | 3.840 | 3.960 | 3.800 | 3.800 | 3.800 | 1,317 |
| 2024-07-19 | 3.900 | 3.980 | 3.900 | 3.980 | 3.980 | 360 |
| 2024-07-18 | 3.860 | 4.000 | 3.860 | 3.980 | 3.980 | 108 |
| 2024-07-17 | 3.860 | 3.960 | 3.860 | 3.860 | 3.860 | 240 |
| 2024-07-16 | 4.000 | 4.000 | 3.860 | 3.860 | 3.860 | 397 |
| 2024-07-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 50 |
| 2024-07-12 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 50 |
| 2024-07-11 | 3.940 | 3.940 | 3.800 | 3.940 | 3.940 | 1,615 |
| 2024-07-10 | 3.940 | 3.940 | 3.820 | 3.940 | 3.940 | 125 |
| 2024-07-09 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2024-07-08 | 4.000 | 4.000 | 3.880 | 3.980 | 3.980 | 659 |
| 2024-07-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5 |
| 2024-07-04 | 4.000 | 4.000 | 3.860 | 3.980 | 3.980 | 748 |
| 2024-07-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-07-02 | 3.880 | 4.000 | 3.840 | 4.000 | 4.000 | 2,976 |
| 2024-07-01 | 4.200 | 4.200 | 3.860 | 3.980 | 3.980 | 1,008 |
| 2024-06-28 | 3.920 | 4.000 | 3.920 | 4.000 | 4.000 | 27 |
| 2024-06-27 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 96 |
| 2024-06-26 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 85 |
| 2024-06-25 | 3.960 | 4.000 | 3.920 | 3.980 | 3.980 | 2,662 |
| 2024-06-24 | 3.920 | 4.000 | 3.900 | 4.000 | 4.000 | 759 |
| 2024-06-20 | 3.860 | 3.920 | 3.860 | 3.920 | 3.920 | 50 |
| 2024-06-19 | 3.840 | 3.940 | 3.840 | 3.940 | 3.940 | 1,025 |
| 2024-06-18 | 3.860 | 3.940 | 3.860 | 3.940 | 3.940 | 50 |
| 2024-06-17 | 3.940 | 3.940 | 3.860 | 3.880 | 3.880 | 475 |
| 2024-06-14 | 3.880 | 3.980 | 3.880 | 3.880 | 3.880 | 1,338 |
| 2024-06-13 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 576 |
| 2024-06-12 | 3.860 | 3.980 | 3.860 | 3.980 | 3.980 | 587 |
| 2024-06-11 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 100 |
| 2024-06-10 | 3.920 | 3.920 | 3.900 | 3.920 | 3.920 | 1,064 |
| 2024-06-07 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-06-06 | 3.900 | 3.940 | 3.860 | 3.940 | 3.940 | 1,100 |
| 2024-06-05 | 4.000 | 4.000 | 3.900 | 3.980 | 3.980 | 673 |
| 2024-06-04 | 3.980 | 4.000 | 3.880 | 4.000 | 4.000 | 971 |
| 2024-06-03 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 3 |
| 2024-05-31 | 3.980 | 3.980 | 3.840 | 3.980 | 3.980 | 1,928 |
| 2024-05-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10 |
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.