Kesla Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	4.410	4.530	4.410	4.450	4.343	3,080
2023-06-15	4.450	4.450	4.410	4.410	4.304	54
2023-06-14	4.490	4.530	4.400	4.450	4.343	6,266
2023-06-13	4.220	4.490	4.220	4.480	4.372	2,668
2023-06-12	4.420	4.420	4.400	4.400	4.294	820
2023-06-09	4.230	4.400	4.230	4.400	4.294	160
2023-06-08	4.400	4.400	4.310	4.340	4.236	351
2023-06-07	4.210	4.400	4.210	4.250	4.148	3,786
2023-06-06	4.210	4.210	4.210	4.210	4.109	0
2023-06-05	4.300	4.480	4.170	4.210	4.109	778
2023-06-02	4.330	4.390	4.190	4.270	4.167	3,373
2023-06-01	4.030	4.480	4.030	4.320	4.216	4,123
2023-05-31	4.350	4.490	4.350	4.490	4.382	840
2023-05-30	4.350	4.350	4.350	4.350	4.245	15
2023-05-29	4.320	4.470	4.320	4.470	4.363	310
2023-05-26	4.490	4.490	4.390	4.490	4.382	218
2023-05-25	4.360	4.500	4.320	4.490	4.382	743
2023-05-24	4.360	4.360	4.360	4.360	4.255	154
2023-05-23	4.400	4.400	4.360	4.360	4.255	296
2023-05-22	4.400	4.400	4.380	4.380	4.275	12
2023-05-19	4.400	4.400	4.400	4.400	4.294	400
2023-05-17	4.340	4.370	4.320	4.330	4.226	493
2023-05-16	4.340	4.450	4.320	4.450	4.343	310
2023-05-15	4.490	4.490	4.410	4.490	4.382	431
2023-05-12	4.400	4.480	4.400	4.480	4.372	107
2023-05-11	4.400	4.490	4.400	4.400	4.294	239
2023-05-10	4.400	4.490	4.320	4.410	4.304	2,697
2023-05-09	4.550	4.550	4.550	4.550	4.441	0
2023-05-08	4.560	4.560	4.550	4.550	4.441	31
2023-05-05	4.370	4.500	4.360	4.500	4.392	1,222
2023-05-04	4.470	4.470	4.470	4.470	4.363	2
2023-05-03	4.480	4.480	4.350	4.350	4.245	746
2023-05-02	4.470	4.490	4.350	4.490	4.382	1,831
2023-04-28	4.400	4.490	4.400	4.440	4.333	610
2023-04-27	4.430	4.480	4.320	4.400	4.294	7,661
2023-04-26	4.400	4.650	4.390	4.430	4.324	14,418
2023-04-25	4.020	4.130	4.020	4.130	4.031	573
2023-04-24	4.130	4.150	3.840	4.130	4.031	857
2023-04-21	3.870	4.130	3.870	4.130	4.031	1,040
2023-04-20	4.030	4.030	4.000	4.010	3.914	212
2023-04-19	4.020	4.020	4.020	4.020	3.923	156
2023-04-18	4.000	4.020	4.000	4.020	3.923	147
2023-04-17	4.030	4.030	3.920	4.030	3.933	214
2023-04-14	4.030	4.030	4.030	4.030	3.933	85
2023-04-13	4.040	4.040	3.920	4.030	3.933	175
2023-04-12	3.960	4.020	3.900	4.020	3.923	1,118
2023-04-11	4.000	4.000	3.830	3.990	3.894	764
2023-04-06	4.040	4.040	4.000	4.000	3.904	510
2023-04-05	4.040	4.040	4.040	4.040	3.943	74
2023-04-04	4.050	4.070	3.940	3.940	3.845	692
2023-04-03	4.000	4.030	4.000	4.030	3.933	739
2023-03-31	4.050	4.050	4.040	4.040	3.943	156
2023-03-30	4.000	4.040	4.000	4.040	3.943	153
2023-03-29	3.940	4.000	3.940	4.000	3.904	219
2023-03-28	3.890	4.040	3.890	4.020	3.923	408
2023-03-27	4.050	4.050	3.890	4.040	3.943	446
2023-03-24	3.940	4.080	3.940	4.080	3.982	40
2023-03-23	4.050	4.060	3.820	3.940	3.845	931
2023-03-22	4.000	4.070	3.820	4.050	3.953	879
2023-03-21	4.100	4.100	3.790	4.090	3.992	265

← NewerPage 15 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.