Kesla Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 3.840 | 4.000 | 3.840 | 4.000 | 4.000 | 3,017 |
| 2024-05-28 | 3.840 | 4.020 | 3.840 | 3.880 | 3.880 | 1,110 |
| 2024-05-27 | 3.920 | 3.920 | 3.880 | 3.880 | 3.880 | 954 |
| 2024-05-24 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-05-23 | 3.920 | 4.060 | 3.920 | 3.920 | 3.920 | 468 |
| 2024-05-22 | 4.060 | 4.060 | 3.920 | 3.920 | 3.920 | 73 |
| 2024-05-21 | 3.860 | 4.080 | 3.860 | 3.880 | 3.880 | 2,402 |
| 2024-05-20 | 3.900 | 4.060 | 3.880 | 4.060 | 4.060 | 313 |
| 2024-05-17 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 442 |
| 2024-05-16 | 4.020 | 4.080 | 3.900 | 3.900 | 3.900 | 297 |
| 2024-05-15 | 4.100 | 4.100 | 3.900 | 4.000 | 4.000 | 518 |
| 2024-05-14 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 5 |
| 2024-05-13 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 32 |
| 2024-05-10 | 3.980 | 4.080 | 3.920 | 4.080 | 4.080 | 1,310 |
| 2024-05-08 | 3.940 | 4.040 | 3.940 | 4.040 | 4.040 | 218 |
| 2024-05-07 | 3.880 | 3.920 | 3.880 | 3.900 | 3.900 | 926 |
| 2024-05-06 | 3.960 | 4.120 | 3.860 | 4.120 | 4.120 | 2,163 |
| 2024-05-03 | 4.120 | 4.120 | 3.900 | 3.900 | 3.900 | 305 |
| 2024-05-02 | 3.900 | 3.920 | 3.880 | 3.920 | 3.920 | 319 |
| 2024-04-30 | 4.000 | 4.100 | 3.800 | 4.100 | 4.100 | 1,591 |
| 2024-04-29 | 4.020 | 4.120 | 3.780 | 4.120 | 4.120 | 620 |
| 2024-04-26 | 3.900 | 4.140 | 3.900 | 4.140 | 4.140 | 138 |
| 2024-04-25 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 6 |
| 2024-04-24 | 3.920 | 4.040 | 3.920 | 4.040 | 4.040 | 89 |
| 2024-04-23 | 3.940 | 4.060 | 3.940 | 4.060 | 4.060 | 62 |
| 2024-04-22 | 3.920 | 4.060 | 3.840 | 3.940 | 3.940 | 1,045 |
| 2024-04-19 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2024-04-18 | 4.080 | 4.080 | 3.920 | 4.080 | 4.080 | 55 |
| 2024-04-17 | 4.100 | 4.100 | 4.000 | 4.080 | 4.080 | 1,010 |
| 2024-04-16 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 101 |
| 2024-04-15 | 4.140 | 4.140 | 4.080 | 4.100 | 4.100 | 597 |
| 2024-04-12 | 4.040 | 4.100 | 3.920 | 4.080 | 4.080 | 977 |
| 2024-04-11 | 4.100 | 4.120 | 3.620 | 4.040 | 4.040 | 1,756 |
| 2024-04-10 | 4.160 | 4.160 | 3.960 | 4.120 | 4.120 | 85 |
| 2024-04-09 | 4.060 | 4.160 | 3.860 | 4.160 | 4.160 | 238 |
| 2024-04-08 | 4.100 | 4.100 | 3.860 | 4.100 | 4.100 | 299 |
| 2024-04-05 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 413 |
| 2024-04-04 | 4.120 | 4.120 | 4.000 | 4.000 | 4.000 | 594 |
| 2024-04-03 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 1 |
| 2024-04-02 | 4.200 | 4.200 | 4.000 | 4.160 | 4.060 | 60 |
| 2024-03-28 | 3.990 | 4.220 | 3.990 | 4.220 | 4.119 | 1,550 |
| 2024-03-27 | 3.810 | 3.990 | 3.810 | 3.980 | 3.884 | 729 |
| 2024-03-26 | 3.990 | 3.990 | 3.990 | 3.990 | 3.894 | 21 |
| 2024-03-25 | 3.860 | 3.990 | 3.860 | 3.990 | 3.894 | 532 |
| 2024-03-22 | 3.860 | 3.990 | 3.800 | 3.990 | 3.894 | 960 |
| 2024-03-21 | 3.860 | 4.000 | 3.860 | 4.000 | 3.904 | 131 |
| 2024-03-20 | 4.010 | 4.010 | 3.990 | 3.990 | 3.894 | 102 |
| 2024-03-19 | 4.010 | 4.010 | 4.010 | 4.010 | 3.914 | 3 |
| 2024-03-18 | 4.000 | 4.030 | 3.820 | 4.030 | 3.933 | 843 |
| 2024-03-15 | 3.850 | 3.990 | 3.800 | 3.990 | 3.894 | 587 |
| 2024-03-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.806 | 52 |
| 2024-03-13 | 3.850 | 4.000 | 3.850 | 3.990 | 3.894 | 377 |
| 2024-03-12 | 4.000 | 4.000 | 4.000 | 4.000 | 3.904 | 2 |
| 2024-03-11 | 4.000 | 4.000 | 3.790 | 3.870 | 3.777 | 345 |
| 2024-03-08 | 3.800 | 4.000 | 3.760 | 4.000 | 3.904 | 4,910 |
| 2024-03-07 | 3.790 | 3.800 | 3.790 | 3.800 | 3.709 | 1,134 |
| 2024-03-06 | 3.900 | 3.900 | 3.760 | 3.780 | 3.689 | 473 |
| 2024-03-05 | 3.850 | 3.860 | 3.850 | 3.850 | 3.758 | 844 |
| 2024-03-04 | 3.950 | 3.980 | 3.800 | 3.980 | 3.884 | 345 |
| 2024-03-01 | 3.990 | 4.090 | 3.950 | 3.950 | 3.855 | 125 |
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.