Kesla Oyj A historical data

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

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
2021-10-20	6.180	6.200	6.100	6.180	5.734	3,526
2021-10-19	6.100	6.180	6.000	6.180	5.734	20,290
2021-10-18	5.940	6.080	5.940	5.960	5.530	8,681

← NewerPage 21 of 22 · 1,262 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.