Kesla Oyj A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	4.100	4.290	4.100	4.290	4.187	563
2023-11-30	4.140	4.380	4.140	4.380	4.275	25
2023-11-29	4.000	4.140	4.000	4.140	4.041	69
2023-11-28	4.200	4.200	4.190	4.190	4.089	49
2023-11-27	4.000	4.470	4.000	4.100	4.001	2,926
2023-11-24	4.350	4.410	4.230	4.230	4.128	3,084
2023-11-23	4.250	4.400	4.250	4.400	4.294	45
2023-11-22	4.300	4.400	4.300	4.400	4.294	51
2023-11-21	4.390	4.400	4.220	4.400	4.294	663
2023-11-20	4.140	4.390	4.140	4.390	4.285	1,456
2023-11-17	3.970	4.310	3.970	4.310	4.206	905
2023-11-16	3.910	4.050	3.910	3.960	3.865	1,421
2023-11-15	4.090	4.100	4.040	4.050	3.953	354
2023-11-14	3.950	4.050	3.900	4.050	3.953	1,081
2023-11-13	4.000	4.070	3.800	4.010	3.914	1,289
2023-11-10	4.010	4.090	4.010	4.090	3.992	2,412
2023-11-09	4.020	4.020	4.010	4.010	3.914	1,627
2023-11-08	4.190	4.190	4.020	4.100	4.001	763
2023-11-07	4.000	4.070	3.920	4.000	3.904	3,576
2023-11-06	4.200	4.200	3.990	4.100	4.001	6,178
2023-11-03	4.100	4.200	4.050	4.200	4.099	3,420
2023-11-02	4.220	4.220	4.190	4.190	4.089	325
2023-11-01	4.100	4.170	4.000	4.000	3.904	66
2023-10-31	4.150	4.150	4.150	4.150	4.050	3
2023-10-30	4.250	4.250	3.900	4.000	3.904	828
2023-10-27	4.160	4.250	3.980	4.250	4.148	901
2023-10-26	4.140	4.160	3.950	4.160	4.060	1,133
2023-10-25	4.380	4.380	3.990	3.990	3.894	8,406
2023-10-24	4.790	4.790	4.510	4.600	4.489	1,549
2023-10-23	4.540	4.540	4.360	4.540	4.431	250
2023-10-20	4.370	4.790	4.350	4.540	4.431	3,706
2023-10-19	4.500	4.800	4.440	4.660	4.548	9,917
2023-10-18	4.600	4.760	4.530	4.570	4.460	4,412
2023-10-17	4.770	4.770	4.770	4.770	4.655	0
2023-10-16	4.580	4.770	4.330	4.770	4.655	2,188
2023-10-13	4.770	4.770	4.770	4.770	4.655	25
2023-10-12	4.790	4.790	4.600	4.790	4.675	5,884
2023-10-11	4.800	4.800	4.640	4.790	4.675	3,115
2023-10-10	4.790	4.800	4.430	4.790	4.675	3,041
2023-10-09	4.460	4.790	4.460	4.790	4.675	717
2023-10-06	4.770	4.800	4.770	4.800	4.685	556
2023-10-05	4.650	4.800	4.600	4.800	4.685	2,553
2023-10-04	4.750	4.800	4.750	4.750	4.636	39
2023-10-03	4.750	4.800	4.750	4.800	4.685	422
2023-10-02	5.000	5.000	4.750	4.800	4.685	3,020
2023-09-29	4.750	5.000	4.750	5.000	4.880	15,600
2023-09-28	4.850	4.900	4.550	4.900	4.782	1,386
2023-09-27	4.770	4.850	4.760	4.850	4.733	4,047
2023-09-26	4.600	4.770	4.600	4.760	4.646	2,183
2023-09-25	4.580	4.770	4.580	4.700	4.587	191
2023-09-22	4.780	4.780	4.700	4.770	4.655	226
2023-09-21	4.780	4.780	4.780	4.780	4.665	1
2023-09-20	4.790	4.790	4.430	4.780	4.665	96
2023-09-19	4.820	4.820	4.410	4.790	4.675	5,627
2023-09-18	4.690	4.850	4.600	4.820	4.704	2,247
2023-09-15	4.700	4.700	4.540	4.690	4.577	1,152
2023-09-14	4.470	4.700	4.470	4.700	4.587	1,803
2023-09-13	4.560	4.650	4.560	4.650	4.538	1,866
2023-09-12	4.510	4.510	4.500	4.510	4.402	1,348
2023-09-11	4.320	4.560	4.320	4.510	4.402	749

← NewerPage 13 of 21 · 1,257 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.