Kesla Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	4.090	4.100	4.070	4.100	4.001	256
2023-03-17	4.090	4.100	4.090	4.090	3.992	1,119
2023-03-16	4.090	4.090	4.040	4.090	3.992	413
2023-03-15	4.040	4.150	3.930	3.930	3.836	3,811
2023-03-14	4.220	4.220	3.940	4.150	4.050	567
2023-03-13	4.230	4.230	4.200	4.220	4.119	328
2023-03-10	3.960	4.200	3.960	4.200	4.099	2,259
2023-03-09	4.230	4.230	4.200	4.200	4.099	549
2023-03-08	4.240	4.240	4.040	4.230	4.128	654
2023-03-07	4.240	4.240	4.110	4.230	4.128	1,469
2023-03-06	4.230	4.230	4.120	4.210	4.109	466
2023-03-03	4.240	4.240	4.230	4.230	4.128	143
2023-03-02	4.110	4.290	4.100	4.240	4.138	11,182
2023-03-01	4.100	4.100	4.040	4.040	3.943	364
2023-02-28	4.090	4.100	3.990	4.040	3.943	1,048
2023-02-27	4.050	4.140	4.050	4.050	3.953	183
2023-02-24	4.160	4.160	3.990	4.140	4.041	2,808
2023-02-23	4.080	4.190	3.920	4.150	4.050	7,969
2023-02-22	4.250	4.250	4.020	4.190	4.089	856
2023-02-21	4.190	4.380	4.080	4.260	4.158	5,071
2023-02-20	4.310	4.410	4.190	4.190	4.089	2,086
2023-02-17	4.380	4.380	4.340	4.340	4.236	6
2023-02-16	4.400	4.400	4.380	4.380	4.275	830
2023-02-15	4.400	4.400	4.400	4.400	4.294	19
2023-02-14	4.260	4.390	4.250	4.290	4.187	311
2023-02-13	4.410	4.410	4.190	4.260	4.158	1,396
2023-02-10	4.380	4.410	4.300	4.410	4.304	314
2023-02-09	4.320	4.410	4.320	4.380	4.275	108
2023-02-08	4.410	4.410	4.340	4.400	4.294	420
2023-02-07	4.300	4.300	4.300	4.300	4.197	85
2023-02-06	4.400	4.410	4.330	4.330	4.226	1,767
2023-02-03	4.400	4.400	4.400	4.400	4.294	3
2023-02-02	4.400	4.400	4.270	4.400	4.294	230
2023-02-01	4.270	4.400	4.270	4.400	4.294	1,005
2023-01-31	4.300	4.370	4.270	4.270	4.167	1,785
2023-01-30	4.370	4.370	4.270	4.270	4.167	481
2023-01-27	4.410	4.410	4.260	4.380	4.275	1,253
2023-01-26	4.250	4.450	4.210	4.450	4.343	625
2023-01-25	4.400	4.450	4.370	4.370	4.265	774
2023-01-24	4.390	4.390	4.210	4.370	4.265	1,076
2023-01-23	4.360	4.360	4.250	4.360	4.255	813
2023-01-20	4.190	4.360	4.180	4.360	4.255	304
2023-01-19	4.200	4.320	4.190	4.260	4.158	825
2023-01-18	4.450	4.450	4.450	4.450	4.343	18
2023-01-17	4.470	4.490	4.310	4.490	4.382	531
2023-01-16	4.470	4.470	4.200	4.470	4.363	238
2023-01-13	4.470	4.470	4.470	4.470	4.363	0
2023-01-12	4.470	4.470	4.470	4.470	4.363	10
2023-01-11	4.400	4.500	4.160	4.500	4.392	553
2023-01-10	4.520	4.520	4.300	4.440	4.333	986
2023-01-09	4.450	4.540	4.300	4.540	4.431	3,372
2023-01-05	4.540	4.550	4.320	4.550	4.441	885
2023-01-04	4.280	4.540	4.280	4.540	4.431	293
2023-01-03	4.500	4.550	4.210	4.530	4.421	960
2023-01-02	4.130	4.440	4.130	4.440	4.333	1,635
2022-12-30	4.040	4.190	4.040	4.130	4.031	3,097
2022-12-29	4.010	4.130	4.010	4.100	4.001	1,438
2022-12-28	4.190	4.200	4.070	4.200	4.099	1,919
2022-12-27	4.390	4.390	4.000	4.190	4.089	2,490
2022-12-23	4.200	4.400	4.110	4.390	4.285	631

← NewerPage 16 of 22 · 1,262 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.