Kesla Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 4.590 | 4.590 | 4.460 | 4.490 | 4.382 | 946 |
| 2022-04-06 | 4.550 | 4.690 | 4.500 | 4.590 | 4.480 | 1,436 |
| 2022-04-05 | 4.510 | 4.700 | 4.510 | 4.550 | 4.441 | 683 |
| 2022-04-04 | 4.800 | 4.800 | 4.450 | 4.600 | 4.489 | 1,078 |
| 2022-04-01 | 4.740 | 4.740 | 4.430 | 4.600 | 4.489 | 2,724 |
| 2022-03-31 | 4.440 | 4.540 | 4.390 | 4.540 | 4.431 | 2,605 |
| 2022-03-30 | 4.470 | 4.470 | 4.380 | 4.380 | 4.275 | 186 |
| 2022-03-29 | 4.460 | 4.460 | 4.340 | 4.340 | 4.236 | 38 |
| 2022-03-28 | 4.280 | 4.300 | 4.280 | 4.300 | 4.197 | 521 |
| 2022-03-25 | 4.270 | 4.280 | 4.190 | 4.280 | 4.177 | 1,725 |
| 2022-03-24 | 4.280 | 4.280 | 4.260 | 4.260 | 4.158 | 45 |
| 2022-03-23 | 4.270 | 4.270 | 4.200 | 4.200 | 4.099 | 1,169 |
| 2022-03-22 | 4.270 | 4.270 | 4.220 | 4.220 | 4.119 | 502 |
| 2022-03-21 | 4.200 | 4.280 | 4.160 | 4.270 | 4.167 | 3,176 |
| 2022-03-18 | 4.200 | 4.270 | 4.090 | 4.160 | 4.060 | 3,599 |
| 2022-03-17 | 4.120 | 4.240 | 4.120 | 4.150 | 4.050 | 4,010 |
| 2022-03-16 | 4.000 | 4.090 | 4.000 | 4.090 | 3.992 | 5,158 |
| 2022-03-15 | 4.000 | 4.000 | 3.930 | 4.000 | 3.904 | 8,426 |
| 2022-03-14 | 4.000 | 4.000 | 3.890 | 3.900 | 3.806 | 11,545 |
| 2022-03-11 | 3.990 | 4.080 | 3.910 | 3.960 | 3.865 | 10,017 |
| 2022-03-10 | 4.200 | 4.200 | 4.000 | 4.070 | 3.972 | 4,022 |
| 2022-03-09 | 4.040 | 4.050 | 3.610 | 3.950 | 3.855 | 18,080 |
| 2022-03-08 | 4.200 | 4.200 | 4.000 | 4.060 | 3.767 | 17,721 |
| 2022-03-07 | 4.070 | 4.190 | 3.860 | 4.000 | 3.712 | 10,592 |
| 2022-03-04 | 4.150 | 4.150 | 3.900 | 4.060 | 3.767 | 16,445 |
| 2022-03-03 | 4.100 | 4.230 | 4.100 | 4.120 | 3.823 | 4,561 |
| 2022-03-02 | 4.100 | 4.240 | 3.960 | 4.240 | 3.934 | 34,686 |
| 2022-03-01 | 4.090 | 4.270 | 4.040 | 4.090 | 3.795 | 14,800 |
| 2022-02-28 | 4.000 | 4.180 | 4.000 | 4.100 | 3.804 | 24,221 |
| 2022-02-25 | 4.150 | 4.390 | 4.150 | 4.220 | 3.916 | 32,188 |
| 2022-02-24 | 4.200 | 4.400 | 3.930 | 4.150 | 3.851 | 41,140 |
| 2022-02-23 | 4.520 | 4.590 | 4.390 | 4.400 | 4.083 | 21,879 |
| 2022-02-22 | 4.300 | 4.750 | 4.300 | 4.520 | 4.194 | 19,723 |
| 2022-02-21 | 4.980 | 4.980 | 4.560 | 4.880 | 4.528 | 4,639 |
| 2022-02-18 | 5.100 | 5.100 | 4.910 | 4.910 | 4.556 | 564 |
| 2022-02-17 | 4.940 | 5.100 | 4.900 | 5.100 | 4.732 | 8,529 |
| 2022-02-16 | 5.240 | 5.240 | 5.040 | 5.040 | 4.677 | 3,879 |
| 2022-02-15 | 5.100 | 5.240 | 5.100 | 5.200 | 4.825 | 1,161 |
| 2022-02-14 | 5.220 | 5.220 | 4.820 | 5.100 | 4.732 | 5,666 |
| 2022-02-11 | 5.240 | 5.480 | 5.180 | 5.220 | 4.844 | 7,878 |
| 2022-02-10 | 5.500 | 5.540 | 5.200 | 5.380 | 4.992 | 3,831 |
| 2022-02-09 | 5.520 | 5.880 | 5.320 | 5.540 | 5.141 | 15,360 |
| 2022-02-08 | 5.960 | 6.140 | 5.400 | 5.780 | 5.363 | 4,647 |
| 2022-02-07 | 6.000 | 6.000 | 5.780 | 5.940 | 5.512 | 2,647 |
| 2022-02-04 | 6.000 | 6.060 | 5.780 | 5.780 | 5.363 | 2,667 |
| 2022-02-03 | 5.860 | 6.000 | 5.700 | 6.000 | 5.567 | 1,610 |
| 2022-02-02 | 6.000 | 6.000 | 5.840 | 5.840 | 5.419 | 402 |
| 2022-02-01 | 5.980 | 5.980 | 5.800 | 5.900 | 5.475 | 3,143 |
| 2022-01-31 | 6.000 | 6.000 | 5.800 | 5.800 | 5.382 | 242 |
| 2022-01-28 | 6.000 | 6.000 | 5.680 | 5.760 | 5.345 | 3,058 |
| 2022-01-27 | 5.800 | 6.000 | 5.740 | 6.000 | 5.567 | 983 |
| 2022-01-26 | 6.000 | 6.000 | 5.760 | 5.800 | 5.382 | 1,898 |
| 2022-01-25 | 5.520 | 5.820 | 5.520 | 5.620 | 5.215 | 9,074 |
| 2022-01-24 | 5.840 | 6.160 | 5.420 | 5.520 | 5.122 | 10,632 |
| 2022-01-21 | 6.060 | 6.100 | 5.620 | 5.840 | 5.419 | 4,839 |
| 2022-01-20 | 6.140 | 6.160 | 6.060 | 6.060 | 5.623 | 545 |
| 2022-01-19 | 6.240 | 6.240 | 6.020 | 6.200 | 5.753 | 115 |
| 2022-01-18 | 6.060 | 6.260 | 6.060 | 6.260 | 5.809 | 148 |
| 2022-01-17 | 6.220 | 6.220 | 6.100 | 6.180 | 5.734 | 2,699 |
| 2022-01-14 | 6.200 | 6.240 | 6.060 | 6.220 | 5.771 | 1,809 |
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.