Kesla Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	2.980	2.980	2.780	2.780	2.780	833
2026-01-30	2.880	3.000	2.820	2.960	2.960	2,208
2026-01-29	3.000	3.020	3.000	3.000	3.000	71
2026-01-28	3.020	3.020	2.920	3.000	3.000	1,653
2026-01-27	3.020	3.020	2.940	3.020	3.020	6,077
2026-01-26	2.980	2.980	2.920	2.960	2.960	1,792
2026-01-23	2.880	3.000	2.880	3.000	3.000	69
2026-01-22	3.020	3.020	2.880	2.960	2.960	6,815
2026-01-21	3.060	3.120	2.980	3.020	3.020	2,635
2026-01-20	2.860	2.980	2.720	2.980	2.980	3,637
2026-01-19	2.840	2.840	2.700	2.800	2.800	660
2026-01-16	2.780	2.780	2.720	2.720	2.720	1,942
2026-01-15	2.880	2.880	2.780	2.780	2.780	1,254
2026-01-14	2.880	2.880	2.840	2.880	2.880	291
2026-01-13	2.860	2.980	2.820	2.900	2.900	1,103
2026-01-12	2.940	2.960	2.920	2.940	2.940	490
2026-01-09	2.840	2.980	2.840	2.920	2.920	4,752
2026-01-08	2.800	2.880	2.740	2.860	2.860	9,256
2026-01-07	2.920	2.920	2.720	2.860	2.860	8,633
2026-01-05	2.700	3.060	2.700	2.900	2.900	18,427
2026-01-02	2.320	2.740	2.320	2.540	2.540	14,787
2025-12-30	2.300	2.340	2.280	2.300	2.300	16,675
2025-12-29	2.360	2.440	2.280	2.320	2.320	21,354
2025-12-23	2.400	2.400	2.360	2.360	2.360	4,358
2025-12-22	2.360	2.380	2.340	2.340	2.340	3,366
2025-12-19	2.380	2.400	2.340	2.380	2.380	1,301
2025-12-18	2.400	2.420	2.340	2.400	2.400	2,881
2025-12-17	2.420	2.420	2.320	2.400	2.400	5,007
2025-12-16	2.420	2.440	2.360	2.420	2.420	4,735
2025-12-15	2.440	2.440	2.340	2.400	2.400	8,356
2025-12-12	2.420	2.420	2.380	2.400	2.400	7,117
2025-12-11	2.500	2.500	2.340	2.420	2.420	7,898
2025-12-10	2.420	2.480	2.380	2.480	2.480	3,409
2025-12-09	2.500	2.500	2.400	2.420	2.420	4,827
2025-12-08	2.560	2.560	2.460	2.500	2.500	2,691
2025-12-05	2.440	2.620	2.440	2.500	2.500	6,810
2025-12-04	2.500	2.500	2.440	2.480	2.480	3,076
2025-12-03	2.480	2.500	2.480	2.500	2.500	574
2025-12-02	2.520	2.520	2.460	2.480	2.480	8,385
2025-12-01	2.540	2.540	2.500	2.540	2.540	288
2025-11-28	2.580	2.580	2.500	2.540	2.540	1,921
2025-11-27	2.520	2.580	2.520	2.580	2.580	2,305
2025-11-26	2.560	2.560	2.500	2.500	2.500	5,816
2025-11-25	2.580	2.600	2.540	2.580	2.580	2,544
2025-11-24	2.580	2.660	2.580	2.600	2.600	2,795
2025-11-21	2.660	2.660	2.580	2.640	2.640	3,356
2025-11-20	2.740	2.740	2.700	2.700	2.700	3,089
2025-11-19	2.600	2.660	2.600	2.660	2.660	127
2025-11-18	2.700	2.700	2.600	2.600	2.600	171
2025-11-17	2.720	2.720	2.580	2.700	2.700	710
2025-11-14	2.720	2.720	2.720	2.720	2.720	27
2025-11-13	2.620	2.720	2.620	2.720	2.720	1,056
2025-11-12	2.600	2.700	2.600	2.640	2.640	672
2025-11-11	2.880	2.880	2.600	2.700	2.700	3,539
2025-11-10	2.720	2.820	2.600	2.740	2.740	2,741
2025-11-07	2.600	2.880	2.580	2.880	2.880	4,045
2025-11-06	2.580	2.600	2.540	2.580	2.580	6,241
2025-11-05	2.500	2.640	2.500	2.640	2.640	4,592
2025-11-04	2.660	2.660	2.580	2.600	2.600	5,604
2025-11-03	2.780	2.780	2.660	2.660	2.660	5,971

← NewerPage 4 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.