Kesla Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 6.240 | 6.240 | 6.120 | 6.240 | 5.790 | 2,052 |
| 2022-01-12 | 6.240 | 6.240 | 6.100 | 6.180 | 5.734 | 2,292 |
| 2022-01-11 | 6.040 | 6.240 | 6.040 | 6.160 | 5.716 | 1,906 |
| 2022-01-10 | 6.100 | 6.240 | 6.000 | 6.040 | 5.604 | 3,356 |
| 2022-01-07 | 6.200 | 6.200 | 6.040 | 6.100 | 5.660 | 3,374 |
| 2022-01-05 | 6.120 | 6.240 | 6.000 | 6.120 | 5.679 | 1,645 |
| 2022-01-04 | 6.100 | 6.260 | 5.900 | 6.120 | 5.679 | 3,668 |
| 2022-01-03 | 5.900 | 6.100 | 5.900 | 6.100 | 5.660 | 745 |
| 2021-12-30 | 5.900 | 5.960 | 5.880 | 5.880 | 5.456 | 3,921 |
| 2021-12-29 | 5.920 | 5.920 | 5.880 | 5.900 | 5.475 | 3,549 |
| 2021-12-28 | 6.000 | 6.000 | 5.860 | 5.900 | 5.475 | 2,485 |
| 2021-12-27 | 6.000 | 6.000 | 5.780 | 5.900 | 5.475 | 1,809 |
| 2021-12-23 | 5.920 | 5.960 | 5.880 | 5.960 | 5.530 | 5,838 |
| 2021-12-22 | 5.800 | 5.920 | 5.800 | 5.880 | 5.456 | 1,197 |
| 2021-12-21 | 5.800 | 5.940 | 5.800 | 5.900 | 5.475 | 299 |
| 2021-12-20 | 5.960 | 5.960 | 5.720 | 5.840 | 5.419 | 676 |
| 2021-12-17 | 5.960 | 5.960 | 5.660 | 5.880 | 5.456 | 1,238 |
| 2021-12-16 | 5.960 | 5.960 | 5.900 | 5.900 | 5.475 | 248 |
| 2021-12-15 | 5.940 | 5.940 | 5.940 | 5.940 | 5.512 | 1 |
| 2021-12-14 | 5.900 | 5.960 | 5.820 | 5.840 | 5.419 | 2,020 |
| 2021-12-13 | 5.820 | 5.820 | 5.820 | 5.820 | 5.400 | 0 |
| 2021-12-10 | 5.820 | 5.820 | 5.820 | 5.820 | 5.400 | 0 |
| 2021-12-09 | 6.000 | 6.000 | 5.780 | 5.820 | 5.400 | 1,263 |
| 2021-12-08 | 6.000 | 6.000 | 6.000 | 6.000 | 5.567 | 7 |
| 2021-12-07 | 5.900 | 6.000 | 5.900 | 6.000 | 5.567 | 631 |
| 2021-12-03 | 6.000 | 6.000 | 5.740 | 5.800 | 5.382 | 2,194 |
| 2021-12-02 | 5.800 | 5.960 | 5.700 | 5.700 | 5.289 | 6,174 |
| 2021-12-01 | 5.940 | 5.960 | 5.740 | 5.940 | 5.512 | 798 |
| 2021-11-30 | 5.780 | 5.980 | 5.520 | 5.740 | 5.326 | 8,724 |
| 2021-11-29 | 5.620 | 5.800 | 5.620 | 5.760 | 5.345 | 3,091 |
| 2021-11-26 | 5.720 | 5.800 | 5.520 | 5.600 | 5.196 | 7,684 |
| 2021-11-25 | 6.000 | 6.000 | 5.880 | 5.880 | 5.456 | 3,803 |
| 2021-11-24 | 5.800 | 6.000 | 5.700 | 6.000 | 5.567 | 2,841 |
| 2021-11-23 | 6.140 | 6.140 | 5.960 | 6.000 | 5.567 | 4,012 |
| 2021-11-22 | 6.140 | 6.140 | 6.140 | 6.140 | 5.697 | 777 |
| 2021-11-19 | 6.140 | 6.140 | 6.140 | 6.140 | 5.697 | 50 |
| 2021-11-18 | 6.100 | 6.140 | 5.880 | 6.140 | 5.697 | 229 |
| 2021-11-17 | 6.060 | 6.100 | 6.000 | 6.100 | 5.660 | 426 |
| 2021-11-16 | 6.140 | 6.140 | 5.960 | 6.060 | 5.623 | 4,095 |
| 2021-11-15 | 6.140 | 6.140 | 5.780 | 6.140 | 5.697 | 15,379 |
| 2021-11-12 | 6.160 | 6.160 | 6.160 | 6.160 | 5.716 | 1 |
| 2021-11-11 | 5.900 | 6.160 | 5.900 | 6.160 | 5.716 | 5,466 |
| 2021-11-10 | 6.160 | 6.160 | 6.160 | 6.160 | 5.716 | 10 |
| 2021-11-09 | 6.160 | 6.160 | 6.020 | 6.160 | 5.716 | 5,937 |
| 2021-11-08 | 6.000 | 6.140 | 5.960 | 6.140 | 5.697 | 4,210 |
| 2021-11-05 | 6.100 | 6.100 | 5.960 | 5.960 | 5.530 | 2,302 |
| 2021-11-04 | 6.000 | 6.080 | 6.000 | 6.020 | 5.586 | 6,335 |
| 2021-11-03 | 6.040 | 6.160 | 6.040 | 6.120 | 5.679 | 7,905 |
| 2021-11-02 | 5.980 | 6.080 | 5.820 | 6.040 | 5.604 | 2,963 |
| 2021-11-01 | 6.100 | 6.100 | 5.980 | 5.980 | 5.549 | 2,366 |
| 2021-10-29 | 6.060 | 6.060 | 5.900 | 6.000 | 5.567 | 4,333 |
| 2021-10-28 | 6.120 | 6.120 | 6.000 | 6.080 | 5.642 | 4,123 |
| 2021-10-27 | 6.140 | 6.160 | 6.120 | 6.120 | 5.679 | 1,800 |
| 2021-10-26 | 6.200 | 6.200 | 6.080 | 6.080 | 5.642 | 2,644 |
| 2021-10-25 | 6.280 | 6.280 | 6.040 | 6.160 | 5.716 | 5,277 |
| 2021-10-22 | 6.120 | 6.380 | 6.020 | 6.220 | 5.771 | 13,990 |
| 2021-10-21 | 6.000 | 6.180 | 5.920 | 6.000 | 5.567 | 9,466 |
← NewerPage 21 of 21 · 1,257 trading days
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.