Kesla Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	4.040	4.190	4.040	4.190	4.089	187
2022-07-05	4.040	4.230	4.040	4.230	4.128	93
2022-07-04	4.240	4.240	4.110	4.230	4.128	309
2022-07-01	4.240	4.240	4.240	4.240	4.138	8
2022-06-30	4.240	4.240	4.240	4.240	4.138	0
2022-06-29	4.240	4.240	3.910	4.240	4.138	64
2022-06-28	4.240	4.270	4.240	4.240	4.138	209
2022-06-27	4.240	4.240	4.240	4.240	4.138	86
2022-06-23	4.060	4.060	4.000	4.060	3.962	895
2022-06-22	4.050	4.210	4.050	4.100	4.001	536
2022-06-21	4.200	4.200	4.040	4.160	4.060	71
2022-06-20	4.050	4.050	4.050	4.050	3.953	0
2022-06-17	4.050	4.050	4.050	4.050	3.953	50
2022-06-16	4.100	4.100	4.050	4.050	3.953	64
2022-06-15	4.100	4.100	4.050	4.100	4.001	1,340
2022-06-14	4.140	4.340	4.140	4.150	4.050	2,874
2022-06-13	4.290	4.340	4.140	4.340	4.236	409
2022-06-10	4.250	4.290	4.130	4.290	4.187	1,981
2022-06-09	4.250	4.300	4.220	4.300	4.197	770
2022-06-08	4.300	4.300	4.250	4.250	4.148	977
2022-06-07	4.280	4.300	4.280	4.300	4.197	400
2022-06-06	4.400	4.400	4.300	4.390	4.285	257
2022-06-03	4.570	4.570	4.400	4.400	4.294	259
2022-06-02	4.420	4.420	4.300	4.410	4.304	1,752
2022-06-01	4.390	4.390	4.250	4.390	4.285	1,207
2022-05-31	4.390	4.390	4.390	4.390	4.285	20
2022-05-30	4.300	4.370	4.250	4.330	4.226	839
2022-05-27	4.290	4.290	4.250	4.250	4.148	204
2022-05-25	4.290	4.290	4.200	4.290	4.187	533
2022-05-24	4.340	4.360	4.290	4.290	4.187	1,259
2022-05-23	4.320	4.330	4.320	4.330	4.226	47
2022-05-20	4.370	4.390	4.320	4.320	4.216	671
2022-05-19	4.200	4.370	4.200	4.370	4.265	539
2022-05-18	4.310	4.310	4.200	4.200	4.099	1,003
2022-05-17	4.200	4.290	4.160	4.220	4.119	570
2022-05-16	4.290	4.290	4.060	4.120	4.021	741
2022-05-13	3.970	4.270	3.970	4.230	4.128	1,570
2022-05-12	4.000	4.040	3.800	3.800	3.709	944
2022-05-11	3.900	4.280	3.600	4.000	3.904	695
2022-05-10	4.180	4.290	3.880	4.290	4.187	871
2022-05-09	4.300	4.300	3.900	4.160	4.060	386
2022-05-06	4.060	4.290	3.960	4.240	4.138	3,261
2022-05-05	4.470	4.470	4.100	4.220	4.119	350
2022-05-04	4.300	4.410	4.300	4.410	4.304	29
2022-05-03	4.220	4.340	4.170	4.300	4.197	1,728
2022-05-02	4.190	4.390	4.000	4.340	4.236	2,413
2022-04-29	4.290	4.290	4.200	4.290	4.187	42
2022-04-28	4.300	4.380	4.200	4.290	4.187	1,610
2022-04-27	4.250	4.380	4.240	4.380	4.275	1,507
2022-04-26	4.360	4.480	4.160	4.380	4.275	1,094
2022-04-25	4.520	4.520	4.060	4.350	4.245	1,162
2022-04-22	4.510	4.750	4.400	4.520	4.411	649
2022-04-21	4.750	4.750	4.510	4.750	4.636	2,114
2022-04-20	4.570	4.750	4.570	4.750	4.636	2,569
2022-04-19	4.570	4.570	4.570	4.570	4.460	265
2022-04-14	4.600	4.600	4.500	4.600	4.489	145
2022-04-13	4.680	4.680	4.370	4.660	4.548	128
2022-04-12	4.680	4.680	4.680	4.680	4.568	6
2022-04-11	4.700	4.700	4.480	4.700	4.587	1,816
2022-04-08	4.520	4.670	4.520	4.670	4.558	334

← NewerPage 19 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.