Kesla Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	4.320	4.560	4.320	4.510	4.402	749
2023-09-08	4.600	4.600	4.500	4.520	4.411	4,587
2023-09-07	4.600	4.600	4.600	4.600	4.489	0
2023-09-06	4.550	4.620	4.540	4.600	4.489	7,920
2023-09-05	4.570	4.570	4.570	4.570	4.460	20
2023-09-04	4.610	4.610	4.510	4.580	4.470	435
2023-09-01	4.600	4.610	4.460	4.610	4.499	134
2023-08-31	4.600	4.600	4.460	4.600	4.489	254
2023-08-30	4.450	4.600	4.450	4.600	4.489	120
2023-08-29	4.520	4.540	4.520	4.540	4.431	132
2023-08-28	4.440	4.600	4.410	4.570	4.460	1,036
2023-08-25	4.450	4.650	4.400	4.460	4.353	2,182
2023-08-24	4.460	4.460	4.320	4.320	4.216	25
2023-08-23	4.450	4.450	4.430	4.430	4.324	1,010
2023-08-22	4.450	4.460	4.330	4.450	4.343	646
2023-08-21	4.430	4.460	4.430	4.450	4.343	777
2023-08-18	4.450	4.460	4.420	4.430	4.324	211
2023-08-17	4.400	4.460	4.330	4.460	4.353	5,027
2023-08-16	4.370	4.580	4.370	4.460	4.353	16,514
2023-08-15	4.260	4.260	4.000	4.200	4.099	2,391
2023-08-14	4.260	4.260	4.260	4.260	4.158	5
2023-08-11	4.260	4.260	4.260	4.260	4.158	0
2023-08-10	4.260	4.260	4.260	4.260	4.158	0
2023-08-09	4.160	4.260	4.160	4.260	4.158	1,557
2023-08-08	4.270	4.270	4.140	4.140	4.041	639
2023-08-07	4.220	4.270	4.180	4.270	4.167	1,169
2023-08-04	4.320	4.320	4.290	4.290	4.187	334
2023-08-03	4.260	4.260	4.200	4.200	4.099	1,216
2023-08-02	4.180	4.230	4.180	4.230	4.128	2,680
2023-08-01	4.220	4.290	4.180	4.180	4.080	1,473
2023-07-31	4.200	4.380	4.200	4.260	4.158	1,937
2023-07-28	4.200	4.200	4.200	4.200	4.099	100
2023-07-27	4.140	4.380	4.110	4.200	4.099	500
2023-07-26	4.320	4.320	4.320	4.320	4.216	0
2023-07-25	4.210	4.390	4.210	4.320	4.216	38
2023-07-24	4.380	4.390	4.200	4.370	4.265	8,661
2023-07-21	4.250	4.390	4.250	4.390	4.285	320
2023-07-20	4.360	4.390	4.210	4.390	4.285	3,032
2023-07-19	4.350	4.350	4.350	4.350	4.245	0
2023-07-18	4.200	4.390	4.200	4.350	4.245	6,057
2023-07-17	4.250	4.340	4.250	4.340	4.236	166
2023-07-14	4.170	4.330	4.170	4.330	4.226	336
2023-07-13	4.380	4.390	4.380	4.390	4.285	160
2023-07-12	4.400	4.400	4.400	4.400	4.294	0
2023-07-11	4.400	4.400	4.400	4.400	4.294	0
2023-07-10	4.260	4.400	4.260	4.400	4.294	100
2023-07-07	4.290	4.290	4.230	4.240	4.138	2,933
2023-07-06	4.200	4.200	4.200	4.200	4.099	100
2023-07-05	4.430	4.430	4.160	4.170	4.070	3,555
2023-07-04	4.440	4.440	4.280	4.430	4.324	347
2023-07-03	4.250	4.440	4.250	4.440	4.333	2,814
2023-06-30	4.260	4.260	4.250	4.250	4.148	3,598
2023-06-29	4.370	4.470	4.250	4.260	4.158	5,532
2023-06-28	4.260	4.450	4.260	4.450	4.343	735
2023-06-27	4.340	4.340	4.340	4.340	4.236	150
2023-06-26	4.400	4.450	4.300	4.300	4.197	713
2023-06-22	4.450	4.450	4.320	4.360	4.255	1,296
2023-06-21	4.420	4.450	4.400	4.450	4.343	541
2023-06-20	4.500	4.500	4.360	4.420	4.314	501
2023-06-19	4.300	4.500	4.300	4.340	4.236	1,237

← NewerPage 14 of 21 · 1,258 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.