Kesla Oyj A historical data
| 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 |
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.