Kesla Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	4.280	4.380	4.280	4.380	4.275	140
2022-12-21	4.060	4.410	4.060	4.380	4.275	466
2022-12-20	4.350	4.350	4.010	4.350	4.245	294
2022-12-19	4.260	4.360	4.020	4.360	4.255	1,538
2022-12-16	4.230	4.280	3.950	4.180	4.080	8,188
2022-12-15	4.600	4.600	4.600	4.600	4.489	31
2022-12-14	4.600	4.600	4.600	4.600	4.489	512
2022-12-13	4.560	4.580	4.230	4.560	4.450	82
2022-12-12	4.490	4.580	4.490	4.580	4.470	72
2022-12-09	4.460	4.490	4.350	4.490	4.382	997
2022-12-08	4.350	4.480	4.350	4.460	4.353	446
2022-12-07	4.300	4.480	4.300	4.480	4.372	105
2022-12-05	4.500	4.500	4.330	4.490	4.382	129
2022-12-02	4.380	4.570	4.380	4.500	4.392	137
2022-12-01	4.390	4.570	4.390	4.390	4.285	285
2022-11-30	4.410	4.420	4.370	4.380	4.275	483
2022-11-29	4.500	4.640	4.360	4.640	4.529	731
2022-11-28	4.550	4.550	4.540	4.540	4.431	199
2022-11-25	4.510	4.550	4.500	4.550	4.441	515
2022-11-24	4.510	4.550	4.450	4.550	4.441	615
2022-11-23	4.550	4.550	4.400	4.510	4.402	1,746
2022-11-22	4.650	4.650	4.450	4.460	4.353	3,387
2022-11-21	4.220	4.370	4.220	4.360	4.255	1,498
2022-11-18	4.180	4.180	4.180	4.180	4.080	524
2022-11-17	4.090	4.180	4.080	4.180	4.080	746
2022-11-16	4.180	4.180	4.080	4.140	4.041	208
2022-11-15	4.130	4.180	4.130	4.130	4.031	1,326
2022-11-14	4.000	4.130	4.000	4.130	4.031	282
2022-11-11	4.140	4.140	4.050	4.050	3.953	558
2022-11-10	4.170	4.170	3.930	4.140	4.041	893
2022-11-09	4.120	4.120	3.910	4.100	4.001	618
2022-11-08	3.990	4.000	3.900	4.000	3.904	4,628
2022-11-07	3.970	3.990	3.900	3.990	3.894	548
2022-11-04	3.910	4.020	3.900	3.970	3.875	2,789
2022-11-03	4.080	4.080	3.910	3.910	3.816	1,152
2022-11-02	3.920	4.020	3.920	4.020	3.923	676
2022-11-01	3.920	3.920	3.920	3.920	3.826	129
2022-10-31	3.830	3.920	3.830	3.920	3.826	1,125
2022-10-28	3.960	3.960	3.920	3.920	3.826	155
2022-10-27	3.870	3.970	3.760	3.960	3.865	578
2022-10-26	3.860	3.870	3.730	3.860	3.767	1,346
2022-10-25	3.900	3.960	3.800	3.870	3.777	4,069
2022-10-24	4.340	4.390	3.980	3.980	3.884	2,599
2022-10-21	4.470	4.470	4.110	4.130	4.031	2,117
2022-10-20	4.320	4.480	4.320	4.480	4.372	150
2022-10-19	4.490	4.490	4.490	4.490	4.382	0
2022-10-18	4.550	4.550	4.290	4.490	4.382	1,266
2022-10-17	4.540	4.540	4.540	4.540	4.431	0
2022-10-14	4.550	4.550	4.540	4.540	4.431	11
2022-10-13	4.600	4.600	4.550	4.550	4.441	28
2022-10-12	4.600	4.600	4.600	4.600	4.489	0
2022-10-11	4.400	4.600	4.400	4.600	4.489	470
2022-10-10	4.410	4.410	4.400	4.400	4.294	77
2022-10-07	4.500	4.500	4.350	4.410	4.304	244
2022-10-06	4.410	4.540	4.400	4.540	4.431	596
2022-10-05	4.660	4.660	4.660	4.660	4.548	25
2022-10-04	4.410	4.670	4.180	4.560	4.450	796
2022-10-03	4.410	4.410	4.120	4.400	4.294	363
2022-09-30	4.410	4.410	4.410	4.410	4.304	6
2022-09-29	4.410	4.590	4.410	4.410	4.304	39

← NewerPage 17 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.