Kesla Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	5.300	5.300	4.300	4.580	4.580	60,991
2026-04-28	5.640	5.840	5.300	5.300	5.300	24,738
2026-04-27	6.040	6.440	5.700	5.880	5.880	12,585
2026-04-24	6.560	6.680	5.720	6.020	6.020	37,778
2026-04-23	7.060	7.360	6.300	6.580	6.580	81,864
2026-04-22	6.300	7.240	6.300	6.960	6.960	79,973
2026-04-21	6.000	7.860	6.000	6.200	6.200	225,935
2026-04-20	5.180	6.100	5.180	5.960	5.960	68,902
2026-04-17	4.620	6.300	4.620	5.080	5.080	159,184
2026-04-16	3.830	4.800	3.830	4.580	4.580	108,510
2026-04-15	3.790	3.790	3.630	3.780	3.780	4,837
2026-04-14	3.740	3.790	3.660	3.790	3.790	2,796
2026-04-13	3.800	3.800	3.730	3.800	3.800	3,375
2026-04-10	3.860	3.860	3.720	3.800	3.800	8,106
2026-04-09	3.880	4.090	3.850	3.860	3.860	16,153
2026-04-08	3.760	4.050	3.760	3.860	3.860	15,411
2026-04-07	3.660	3.760	3.590	3.760	3.760	6,824
2026-04-02	3.660	3.660	3.540	3.660	3.660	3,513
2026-04-01	3.620	3.720	3.620	3.680	3.680	2,399
2026-03-31	3.800	3.800	3.620	3.620	3.620	7,219
2026-03-30	3.720	3.800	3.540	3.800	3.800	10,100
2026-03-27	3.820	3.820	3.520	3.720	3.720	9,089
2026-03-26	4.000	4.000	3.000	3.800	3.800	82,110
2026-03-25	4.580	5.300	3.940	4.020	4.020	101,208
2026-03-24	3.920	5.600	3.920	4.500	4.500	107,192
2026-03-23	3.120	3.880	3.120	3.880	3.880	93,862
2026-03-20	2.700	2.840	2.700	2.840	2.840	4,853
2026-03-19	2.700	2.700	2.700	2.700	2.700	150
2026-03-18	2.740	2.760	2.700	2.760	2.760	1,565
2026-03-17	2.760	2.760	2.700	2.700	2.700	231
2026-03-16	2.680	2.760	2.680	2.760	2.760	728
2026-03-13	2.780	2.780	2.780	2.780	2.780	2
2026-03-12	2.800	2.820	2.680	2.700	2.700	6,128
2026-03-11	2.800	2.820	2.800	2.800	2.800	3,158
2026-03-10	2.900	2.900	2.700	2.880	2.880	1,183
2026-03-09	2.660	2.920	2.660	2.900	2.900	4,049
2026-03-06	2.800	2.900	2.620	2.660	2.660	1,431
2026-03-05	2.780	2.780	2.620	2.760	2.760	2,702
2026-03-04	2.720	2.780	2.720	2.780	2.780	403
2026-03-03	2.800	2.800	2.780	2.780	2.780	39
2026-03-02	2.620	2.800	2.620	2.800	2.800	11,424
2026-02-27	2.720	2.720	2.620	2.640	2.640	2,237
2026-02-26	2.760	2.860	2.660	2.680	2.680	2,825
2026-02-25	2.960	2.960	2.780	2.880	2.880	5,160
2026-02-24	2.680	2.680	2.680	2.680	2.680	473
2026-02-23	2.960	2.960	2.660	2.660	2.660	7,378
2026-02-20	2.680	2.680	2.660	2.660	2.660	58
2026-02-19	2.660	2.660	2.620	2.640	2.640	1,408
2026-02-18	2.680	2.680	2.580	2.660	2.660	1,436
2026-02-17	2.940	2.940	2.660	2.660	2.660	2,457
2026-02-16	2.860	2.960	2.820	2.820	2.820	476
2026-02-13	2.880	2.880	2.760	2.860	2.860	484
2026-02-12	2.720	2.920	2.640	2.740	2.740	4,676
2026-02-11	2.780	2.780	2.700	2.720	2.720	8,375
2026-02-10	2.900	2.900	2.780	2.780	2.780	2,722
2026-02-09	2.880	2.900	2.860	2.860	2.860	554
2026-02-06	2.900	2.900	2.820	2.820	2.820	744
2026-02-05	2.840	2.900	2.800	2.900	2.900	652
2026-02-04	2.880	2.900	2.820	2.840	2.840	4,909
2026-02-03	2.920	2.920	2.800	2.880	2.880	898

← NewerPage 3 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.