Kesla Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	4.260	4.260	4.180	4.200	4.200	1,205
2026-07-24	4.260	4.270	4.260	4.270	4.270	1,802
2026-07-23	4.250	4.270	4.200	4.200	4.200	1,872
2026-07-22	4.440	4.440	4.230	4.270	4.270	1,765
2026-07-21	4.450	4.560	4.440	4.440	4.440	1,542
2026-07-20	4.180	4.440	4.150	4.440	4.440	1,538
2026-07-17	4.160	4.250	4.160	4.180	4.180	387
2026-07-16	4.200	4.210	4.150	4.160	4.160	1,198
2026-07-15	4.250	4.290	4.210	4.210	4.210	1,770
2026-07-14	4.340	4.390	4.270	4.270	4.270	1,505
2026-07-13	4.340	4.490	4.340	4.340	4.340	248
2026-07-10	4.360	4.360	4.300	4.340	4.340	3,975
2026-07-09	4.500	4.500	4.320	4.390	4.390	2,012
2026-07-08	4.380	4.500	4.380	4.500	4.500	1,344
2026-07-07	4.410	4.410	4.260	4.380	4.380	2,693
2026-07-06	4.600	4.600	4.260	4.450	4.450	7,656
2026-07-03	4.470	4.660	4.470	4.610	4.610	4,752
2026-07-02	4.610	4.660	4.580	4.660	4.660	2,212
2026-07-01	5.000	5.000	4.580	4.670	4.670	5,895
2026-06-30	5.100	5.220	5.000	5.020	5.020	3,275
2026-06-29	5.200	5.220	5.000	5.100	5.100	2,089
2026-06-26	5.220	5.220	5.080	5.200	5.200	1,009
2026-06-25	5.380	5.380	5.220	5.300	5.300	3,879
2026-06-24	5.300	5.380	5.120	5.380	5.380	1,852
2026-06-23	5.380	5.380	5.020	5.240	5.240	4,165
2026-06-22	5.460	5.460	5.320	5.420	5.420	1,183
2026-06-18	5.380	5.480	5.380	5.440	5.440	753
2026-06-17	5.520	5.520	5.380	5.380	5.380	1,417
2026-06-16	5.480	5.480	5.380	5.460	5.460	1,380
2026-06-15	5.300	5.420	5.300	5.340	5.340	1,109
2026-06-12	5.400	5.400	5.260	5.260	5.260	1,048
2026-06-11	5.300	5.380	5.200	5.380	5.380	696
2026-06-10	5.340	5.400	5.300	5.300	5.300	3,374
2026-06-09	5.280	5.380	5.200	5.320	5.320	1,251
2026-06-08	5.140	5.280	5.140	5.200	5.200	1,266
2026-06-05	5.220	5.280	5.180	5.200	5.200	777
2026-06-04	5.400	5.400	5.160	5.200	5.200	1,327
2026-06-03	5.440	5.440	5.160	5.300	5.300	2,926
2026-06-02	5.280	5.460	5.240	5.260	5.260	2,231
2026-06-01	5.400	5.500	5.280	5.280	5.280	4,810
2026-05-29	5.580	5.580	5.260	5.400	5.400	5,435
2026-05-28	5.380	5.500	5.220	5.500	5.500	6,172
2026-05-27	5.600	5.600	5.360	5.420	5.420	16,954
2026-05-26	5.580	5.700	5.500	5.620	5.620	4,571
2026-05-25	5.620	5.700	5.360	5.580	5.580	8,313
2026-05-22	5.720	5.740	5.620	5.620	5.620	3,958
2026-05-21	5.840	5.860	5.600	5.720	5.720	5,989
2026-05-20	5.600	5.700	5.460	5.580	5.580	3,713
2026-05-19	5.480	5.780	5.480	5.600	5.600	5,291
2026-05-18	5.700	5.700	5.180	5.460	5.460	13,040
2026-05-15	6.400	6.460	5.660	5.700	5.700	19,715
2026-05-13	5.860	6.360	5.840	6.360	6.360	49,317
2026-05-12	5.420	5.760	5.420	5.760	5.760	31,928
2026-05-11	4.770	5.380	4.540	5.280	5.280	25,657
2026-05-08	4.900	4.900	4.600	4.770	4.770	3,028
2026-05-07	4.980	5.020	4.650	4.890	4.890	12,399
2026-05-06	4.770	4.910	4.570	4.910	4.910	6,764
2026-05-05	4.750	5.020	4.510	4.510	4.510	13,961
2026-05-04	4.310	5.040	4.030	4.690	4.690	42,575
2026-04-30	4.480	4.480	4.140	4.340	4.340	29,351

← NewerPage 2 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.