Kesla Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	4.410	4.410	4.310	4.410	4.304	207
2022-09-27	4.670	4.670	4.380	4.420	4.314	282
2022-09-26	4.270	4.590	4.270	4.590	4.480	286
2022-09-23	4.400	4.400	4.270	4.400	4.294	1,289
2022-09-22	4.310	4.550	4.310	4.550	4.441	604
2022-09-21	4.590	4.590	4.310	4.570	4.460	210
2022-09-20	4.320	4.590	4.320	4.590	4.480	134
2022-09-19	4.530	4.530	4.310	4.520	4.411	742
2022-09-16	4.610	4.610	4.530	4.530	4.421	115
2022-09-15	4.460	4.590	4.460	4.530	4.421	725
2022-09-14	4.670	4.670	4.500	4.500	4.392	325
2022-09-13	4.660	4.670	4.520	4.670	4.558	140
2022-09-12	4.560	4.660	4.450	4.660	4.548	653
2022-09-09	4.620	4.620	4.440	4.440	4.333	429
2022-09-08	4.500	4.610	4.400	4.400	4.294	19
2022-09-07	4.580	4.590	4.580	4.590	4.480	98
2022-09-06	4.640	4.640	4.100	4.580	4.470	383
2022-09-05	4.670	4.670	4.200	4.210	4.109	2,365
2022-09-02	4.670	4.670	4.670	4.670	4.558	0
2022-09-01	4.670	4.670	4.440	4.670	4.558	473
2022-08-31	4.680	4.680	4.520	4.520	4.411	259
2022-08-30	4.710	4.710	4.530	4.700	4.587	283
2022-08-29	4.880	4.880	4.600	4.700	4.587	830
2022-08-26	4.890	4.900	4.890	4.890	4.773	98
2022-08-25	4.890	4.900	4.700	4.890	4.773	1,180
2022-08-24	4.890	4.890	4.660	4.890	4.773	216
2022-08-23	4.890	4.900	4.660	4.890	4.773	139
2022-08-22	4.900	4.900	4.500	4.890	4.773	2,071
2022-08-19	4.850	4.850	4.850	4.850	4.733	170
2022-08-18	4.850	4.870	4.600	4.850	4.733	919
2022-08-17	4.850	5.000	4.850	4.850	4.733	3,920
2022-08-16	4.780	4.850	4.680	4.850	4.733	6,115
2022-08-15	4.450	4.780	4.440	4.780	4.665	7,999
2022-08-12	4.470	4.470	4.320	4.450	4.343	2,115
2022-08-11	4.480	4.480	4.470	4.470	4.363	100
2022-08-10	4.250	4.450	4.250	4.450	4.343	211
2022-08-09	4.420	4.420	4.400	4.420	4.314	163
2022-08-08	4.420	4.420	4.200	4.420	4.314	269
2022-08-05	4.400	4.480	4.360	4.420	4.314	2,910
2022-08-04	4.350	4.380	4.350	4.350	4.245	69
2022-08-03	4.200	4.380	4.000	4.350	4.245	314
2022-08-02	4.380	4.400	4.300	4.380	4.275	947
2022-08-01	4.400	4.400	4.170	4.400	4.294	766
2022-07-29	4.030	4.400	4.030	4.400	4.294	528
2022-07-28	4.410	4.410	4.250	4.390	4.285	300
2022-07-27	4.250	4.400	4.250	4.390	4.285	311
2022-07-26	4.250	4.360	4.250	4.360	4.255	273
2022-07-25	4.370	4.370	4.250	4.360	4.255	811
2022-07-22	4.250	4.250	4.250	4.250	4.148	11
2022-07-21	4.020	4.250	4.020	4.250	4.148	138
2022-07-20	4.100	4.180	4.100	4.180	4.080	1,080
2022-07-19	4.100	4.180	4.100	4.180	4.080	659
2022-07-18	4.180	4.180	4.180	4.180	4.080	46
2022-07-15	4.200	4.200	4.120	4.180	4.080	171
2022-07-14	4.250	4.250	4.120	4.120	4.021	31
2022-07-13	4.250	4.250	4.250	4.250	4.148	6
2022-07-12	4.250	4.250	4.020	4.200	4.099	2,120
2022-07-11	4.200	4.200	4.200	4.200	4.099	66
2022-07-08	4.080	4.200	4.080	4.200	4.099	15
2022-07-07	4.240	4.240	4.240	4.240	4.138	26

← NewerPage 18 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.