Kesla Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2.800 | 2.820 | 2.600 | 2.820 | 2.820 | 19,659 |
| 2025-10-30 | 2.900 | 2.900 | 2.840 | 2.840 | 2.840 | 5,140 |
| 2025-10-29 | 2.880 | 2.900 | 2.800 | 2.900 | 2.900 | 3,983 |
| 2025-10-28 | 2.840 | 2.880 | 2.840 | 2.880 | 2.880 | 207 |
| 2025-10-27 | 3.000 | 3.000 | 2.880 | 2.880 | 2.880 | 507 |
| 2025-10-24 | 3.000 | 3.040 | 2.880 | 3.020 | 3.020 | 902 |
| 2025-10-23 | 2.880 | 2.980 | 2.880 | 2.980 | 2.980 | 2,312 |
| 2025-10-22 | 2.940 | 2.940 | 2.860 | 2.880 | 2.880 | 2,487 |
| 2025-10-21 | 2.960 | 2.960 | 2.940 | 2.940 | 2.940 | 526 |
| 2025-10-20 | 2.860 | 2.940 | 2.840 | 2.940 | 2.940 | 1,036 |
| 2025-10-17 | 2.840 | 2.900 | 2.820 | 2.900 | 2.900 | 1,058 |
| 2025-10-16 | 2.860 | 2.980 | 2.860 | 2.860 | 2.860 | 1,878 |
| 2025-10-15 | 2.960 | 2.980 | 2.860 | 2.880 | 2.880 | 2,516 |
| 2025-10-14 | 2.960 | 2.960 | 2.900 | 2.960 | 2.960 | 107 |
| 2025-10-13 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 597 |
| 2025-10-10 | 2.980 | 3.000 | 2.900 | 3.000 | 3.000 | 1,044 |
| 2025-10-09 | 2.980 | 2.980 | 2.900 | 2.980 | 2.980 | 443 |
| 2025-10-08 | 2.920 | 2.980 | 2.860 | 2.980 | 2.980 | 1,536 |
| 2025-10-07 | 2.920 | 2.920 | 2.880 | 2.880 | 2.880 | 3,267 |
| 2025-10-06 | 2.940 | 2.980 | 2.900 | 2.920 | 2.920 | 2,393 |
| 2025-10-03 | 2.940 | 3.000 | 2.900 | 3.000 | 3.000 | 3,454 |
| 2025-10-02 | 3.020 | 3.060 | 2.900 | 3.000 | 3.000 | 11,202 |
| 2025-10-01 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 3 |
| 2025-09-30 | 3.020 | 3.080 | 3.020 | 3.080 | 3.080 | 101 |
| 2025-09-29 | 3.020 | 3.080 | 3.020 | 3.080 | 3.080 | 218 |
| 2025-09-26 | 3.040 | 3.040 | 3.020 | 3.020 | 3.020 | 948 |
| 2025-09-25 | 3.020 | 3.060 | 3.020 | 3.060 | 3.060 | 56 |
| 2025-09-24 | 3.060 | 3.060 | 3.020 | 3.020 | 3.020 | 5,480 |
| 2025-09-23 | 3.040 | 3.140 | 3.040 | 3.120 | 3.120 | 1,914 |
| 2025-09-22 | 3.120 | 3.140 | 3.100 | 3.100 | 3.100 | 2,960 |
| 2025-09-19 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 1,019 |
| 2025-09-18 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 205 |
| 2025-09-17 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 108 |
| 2025-09-16 | 3.020 | 3.120 | 3.020 | 3.080 | 3.080 | 3,325 |
| 2025-09-15 | 3.080 | 3.100 | 3.060 | 3.100 | 3.100 | 590 |
| 2025-09-12 | 3.120 | 3.120 | 3.040 | 3.080 | 3.080 | 416 |
| 2025-09-11 | 3.040 | 3.100 | 3.040 | 3.100 | 3.100 | 746 |
| 2025-09-10 | 3.040 | 3.100 | 3.040 | 3.040 | 3.040 | 1,150 |
| 2025-09-09 | 3.060 | 3.140 | 3.060 | 3.100 | 3.100 | 1,274 |
| 2025-09-08 | 3.060 | 3.160 | 3.060 | 3.160 | 3.160 | 1,596 |
| 2025-09-05 | 3.020 | 3.140 | 3.020 | 3.060 | 3.060 | 3,432 |
| 2025-09-04 | 3.000 | 3.160 | 3.000 | 3.000 | 3.000 | 3,263 |
| 2025-09-03 | 3.000 | 3.000 | 2.940 | 2.960 | 2.960 | 1,902 |
| 2025-09-02 | 3.100 | 3.140 | 3.000 | 3.000 | 3.000 | 7,186 |
| 2025-09-01 | 3.200 | 3.200 | 3.000 | 3.000 | 3.000 | 8,943 |
| 2025-08-29 | 3.180 | 3.180 | 3.100 | 3.180 | 3.180 | 1,442 |
| 2025-08-28 | 3.240 | 3.240 | 3.180 | 3.180 | 3.180 | 30 |
| 2025-08-27 | 3.120 | 3.280 | 3.000 | 3.220 | 3.220 | 2,605 |
| 2025-08-26 | 3.020 | 3.140 | 3.020 | 3.140 | 3.140 | 2,193 |
| 2025-08-25 | 3.040 | 3.040 | 3.000 | 3.040 | 3.040 | 2,948 |
| 2025-08-22 | 3.040 | 3.060 | 3.000 | 3.060 | 3.060 | 2,170 |
| 2025-08-21 | 3.100 | 3.200 | 3.040 | 3.040 | 3.040 | 8,575 |
| 2025-08-20 | 2.980 | 3.040 | 2.980 | 3.040 | 3.040 | 192 |
| 2025-08-19 | 2.960 | 3.000 | 2.940 | 2.980 | 2.980 | 1,951 |
| 2025-08-18 | 2.900 | 2.960 | 2.900 | 2.960 | 2.960 | 2,359 |
| 2025-08-15 | 2.840 | 2.900 | 2.800 | 2.840 | 2.840 | 5,045 |
| 2025-08-14 | 2.840 | 2.840 | 2.800 | 2.840 | 2.840 | 6,061 |
| 2025-08-13 | 2.920 | 2.940 | 2.820 | 2.840 | 2.840 | 12,667 |
| 2025-08-12 | 2.940 | 2.960 | 2.920 | 2.920 | 2.920 | 2,355 |
| 2025-08-11 | 2.980 | 2.980 | 2.940 | 2.940 | 2.940 | 1,489 |
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.