Kesla Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 3.990 | 3.990 | 3.990 | 3.990 | 3.894 | 10 |
| 2024-02-28 | 3.870 | 3.990 | 3.870 | 3.990 | 3.894 | 72 |
| 2024-02-27 | 4.000 | 4.000 | 3.860 | 3.860 | 3.767 | 1,999 |
| 2024-02-26 | 4.050 | 4.070 | 3.860 | 4.070 | 3.972 | 241 |
| 2024-02-23 | 3.920 | 4.050 | 3.870 | 4.050 | 3.953 | 278 |
| 2024-02-22 | 4.050 | 4.050 | 3.940 | 4.050 | 3.953 | 101 |
| 2024-02-21 | 4.060 | 4.060 | 4.060 | 4.060 | 3.962 | 0 |
| 2024-02-20 | 3.860 | 4.060 | 3.860 | 4.060 | 3.962 | 105 |
| 2024-02-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.806 | 100 |
| 2024-02-16 | 4.080 | 4.080 | 3.860 | 4.070 | 3.972 | 362 |
| 2024-02-15 | 4.000 | 4.080 | 4.000 | 4.080 | 3.982 | 328 |
| 2024-02-14 | 4.050 | 4.050 | 4.050 | 4.050 | 3.953 | 0 |
| 2024-02-13 | 4.000 | 4.050 | 4.000 | 4.050 | 3.953 | 51 |
| 2024-02-12 | 4.080 | 4.080 | 4.010 | 4.050 | 3.953 | 337 |
| 2024-02-09 | 3.940 | 4.100 | 3.940 | 4.080 | 3.982 | 264 |
| 2024-02-08 | 4.100 | 4.100 | 4.100 | 4.100 | 4.001 | 25 |
| 2024-02-07 | 3.870 | 4.090 | 3.870 | 4.090 | 3.992 | 359 |
| 2024-02-06 | 4.040 | 4.090 | 3.880 | 4.090 | 3.992 | 65 |
| 2024-02-05 | 4.010 | 4.040 | 3.900 | 4.040 | 3.943 | 1,717 |
| 2024-02-02 | 4.000 | 4.170 | 4.000 | 4.000 | 3.904 | 711 |
| 2024-02-01 | 4.090 | 4.090 | 4.090 | 4.090 | 3.992 | 215 |
| 2024-01-31 | 4.090 | 4.090 | 4.050 | 4.090 | 3.992 | 130 |
| 2024-01-30 | 4.080 | 4.100 | 3.900 | 4.090 | 3.992 | 1,222 |
| 2024-01-29 | 3.890 | 4.090 | 3.890 | 4.080 | 3.982 | 205 |
| 2024-01-26 | 3.950 | 4.100 | 3.950 | 4.100 | 4.001 | 957 |
| 2024-01-25 | 3.860 | 4.040 | 3.860 | 4.040 | 3.943 | 318 |
| 2024-01-24 | 4.000 | 4.040 | 3.850 | 4.040 | 3.943 | 1,266 |
| 2024-01-23 | 3.880 | 4.040 | 3.850 | 4.000 | 3.904 | 250 |
| 2024-01-22 | 4.000 | 4.040 | 4.000 | 4.040 | 3.943 | 50 |
| 2024-01-19 | 4.030 | 4.050 | 4.010 | 4.050 | 3.953 | 70 |
| 2024-01-18 | 4.040 | 4.040 | 4.040 | 4.040 | 3.943 | 150 |
| 2024-01-17 | 4.000 | 4.080 | 4.000 | 4.000 | 3.904 | 650 |
| 2024-01-16 | 4.000 | 4.080 | 3.840 | 4.060 | 3.962 | 66 |
| 2024-01-15 | 3.830 | 4.080 | 3.830 | 4.080 | 3.982 | 16 |
| 2024-01-12 | 4.080 | 4.090 | 3.820 | 4.090 | 3.992 | 200 |
| 2024-01-11 | 4.090 | 4.090 | 4.090 | 4.090 | 3.992 | 0 |
| 2024-01-10 | 3.960 | 4.100 | 3.880 | 4.090 | 3.992 | 370 |
| 2024-01-09 | 3.910 | 4.100 | 3.910 | 4.100 | 4.001 | 310 |
| 2024-01-08 | 4.080 | 4.080 | 3.820 | 4.070 | 3.972 | 1,953 |
| 2024-01-05 | 3.890 | 4.090 | 3.830 | 4.070 | 3.972 | 60 |
| 2024-01-04 | 4.090 | 4.090 | 4.090 | 4.090 | 3.992 | 62 |
| 2024-01-03 | 4.090 | 4.100 | 3.840 | 4.100 | 4.001 | 187 |
| 2024-01-02 | 4.100 | 4.100 | 4.020 | 4.020 | 3.923 | 2,273 |
| 2023-12-29 | 3.840 | 4.100 | 3.840 | 3.950 | 3.855 | 4,863 |
| 2023-12-28 | 3.900 | 4.010 | 3.850 | 3.990 | 3.894 | 9,094 |
| 2023-12-27 | 3.800 | 3.950 | 3.800 | 3.900 | 3.806 | 944 |
| 2023-12-22 | 3.860 | 3.950 | 3.860 | 3.950 | 3.855 | 4,271 |
| 2023-12-21 | 3.900 | 3.940 | 3.850 | 3.870 | 3.777 | 1,318 |
| 2023-12-20 | 3.870 | 3.940 | 3.870 | 3.940 | 3.845 | 1,950 |
| 2023-12-19 | 3.900 | 3.950 | 3.850 | 3.950 | 3.855 | 1,859 |
| 2023-12-18 | 4.000 | 4.010 | 3.920 | 3.940 | 3.845 | 5,026 |
| 2023-12-15 | 4.100 | 4.100 | 3.910 | 4.000 | 3.904 | 880 |
| 2023-12-14 | 4.100 | 4.100 | 3.890 | 3.900 | 3.806 | 6,270 |
| 2023-12-13 | 3.990 | 3.990 | 3.860 | 3.950 | 3.855 | 4,451 |
| 2023-12-12 | 4.100 | 4.100 | 3.930 | 4.080 | 3.982 | 2,609 |
| 2023-12-11 | 4.020 | 4.260 | 4.000 | 4.070 | 3.972 | 1,352 |
| 2023-12-08 | 4.010 | 4.210 | 4.010 | 4.180 | 4.080 | 52 |
| 2023-12-07 | 4.000 | 4.090 | 4.000 | 4.090 | 3.992 | 156 |
| 2023-12-05 | 4.000 | 4.290 | 4.000 | 4.090 | 3.992 | 323 |
| 2023-12-04 | 4.200 | 4.200 | 4.020 | 4.080 | 3.982 | 3,280 |
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.