Kesla Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 2.980 | 2.980 | 2.940 | 2.940 | 2.940 | 1,489 |
| 2025-08-08 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 2,975 |
| 2025-08-07 | 2.980 | 3.020 | 2.980 | 2.980 | 2.980 | 3,818 |
| 2025-08-06 | 3.020 | 3.040 | 2.960 | 2.960 | 2.960 | 3,995 |
| 2025-08-05 | 3.080 | 3.080 | 3.020 | 3.020 | 3.020 | 4,450 |
| 2025-08-04 | 3.120 | 3.120 | 3.020 | 3.040 | 3.040 | 2,931 |
| 2025-08-01 | 3.040 | 3.120 | 3.000 | 3.120 | 3.120 | 411 |
| 2025-07-31 | 3.140 | 3.140 | 3.000 | 3.040 | 3.040 | 6,957 |
| 2025-07-30 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 423 |
| 2025-07-29 | 3.100 | 3.100 | 3.040 | 3.100 | 3.100 | 602 |
| 2025-07-28 | 3.060 | 3.160 | 3.040 | 3.100 | 3.100 | 2,122 |
| 2025-07-25 | 3.060 | 3.120 | 3.040 | 3.120 | 3.120 | 6,159 |
| 2025-07-24 | 3.020 | 3.100 | 3.020 | 3.040 | 3.040 | 2,711 |
| 2025-07-23 | 3.060 | 3.100 | 3.060 | 3.080 | 3.080 | 1,022 |
| 2025-07-22 | 3.080 | 3.080 | 3.040 | 3.080 | 3.080 | 5,252 |
| 2025-07-21 | 3.180 | 3.180 | 3.080 | 3.120 | 3.120 | 4,200 |
| 2025-07-18 | 3.200 | 3.200 | 3.100 | 3.200 | 3.200 | 2,642 |
| 2025-07-17 | 3.180 | 3.180 | 3.120 | 3.180 | 3.180 | 1,837 |
| 2025-07-16 | 3.160 | 3.180 | 3.120 | 3.180 | 3.180 | 588 |
| 2025-07-15 | 3.220 | 3.220 | 3.160 | 3.160 | 3.160 | 1,486 |
| 2025-07-14 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 372 |
| 2025-07-11 | 3.160 | 3.160 | 3.080 | 3.140 | 3.140 | 1,484 |
| 2025-07-10 | 3.220 | 3.220 | 3.120 | 3.160 | 3.160 | 1,291 |
| 2025-07-09 | 3.080 | 3.120 | 3.080 | 3.100 | 3.100 | 1,381 |
| 2025-07-08 | 3.080 | 3.100 | 3.080 | 3.080 | 3.080 | 3,053 |
| 2025-07-07 | 3.180 | 3.180 | 3.040 | 3.100 | 3.100 | 7,958 |
| 2025-07-04 | 3.140 | 3.180 | 3.060 | 3.180 | 3.180 | 7,059 |
| 2025-07-03 | 3.140 | 3.200 | 3.140 | 3.160 | 3.160 | 711 |
| 2025-07-02 | 3.160 | 3.200 | 3.120 | 3.160 | 3.160 | 4,725 |
| 2025-07-01 | 3.300 | 3.320 | 3.140 | 3.260 | 3.260 | 2,357 |
| 2025-06-30 | 3.280 | 3.280 | 3.180 | 3.200 | 3.200 | 2,493 |
| 2025-06-27 | 3.140 | 3.380 | 3.140 | 3.260 | 3.260 | 7,073 |
| 2025-06-26 | 3.160 | 3.300 | 3.160 | 3.240 | 3.240 | 3,065 |
| 2025-06-25 | 3.300 | 3.300 | 3.160 | 3.200 | 3.200 | 14,290 |
| 2025-06-24 | 3.380 | 3.400 | 3.320 | 3.380 | 3.380 | 3,011 |
| 2025-06-23 | 3.480 | 3.480 | 3.080 | 3.460 | 3.460 | 5,841 |
| 2025-06-19 | 3.460 | 3.480 | 3.460 | 3.480 | 3.480 | 68 |
| 2025-06-18 | 3.620 | 3.620 | 3.320 | 3.460 | 3.460 | 6,762 |
| 2025-06-17 | 3.300 | 3.680 | 3.260 | 3.680 | 3.680 | 6,579 |
| 2025-06-16 | 3.680 | 3.760 | 3.260 | 3.280 | 3.280 | 10,180 |
| 2025-06-13 | 3.700 | 3.720 | 3.660 | 3.700 | 3.700 | 2,709 |
| 2025-06-12 | 3.720 | 3.720 | 3.660 | 3.700 | 3.700 | 2,237 |
| 2025-06-11 | 3.700 | 3.760 | 3.680 | 3.740 | 3.740 | 6,175 |
| 2025-06-10 | 3.740 | 3.800 | 3.740 | 3.800 | 3.800 | 3,454 |
| 2025-06-09 | 3.800 | 3.860 | 3.780 | 3.800 | 3.800 | 7,386 |
| 2025-06-06 | 3.860 | 3.860 | 3.820 | 3.860 | 3.860 | 853 |
| 2025-06-05 | 3.820 | 3.900 | 3.820 | 3.880 | 3.880 | 696 |
| 2025-06-04 | 3.880 | 3.880 | 3.800 | 3.880 | 3.880 | 2,072 |
| 2025-06-03 | 3.900 | 3.960 | 3.800 | 3.880 | 3.880 | 7,534 |
| 2025-06-02 | 3.900 | 3.920 | 3.840 | 3.900 | 3.900 | 3,631 |
| 2025-05-30 | 3.940 | 4.060 | 3.900 | 3.900 | 3.900 | 5,752 |
| 2025-05-28 | 4.080 | 4.080 | 3.900 | 3.920 | 3.920 | 4,887 |
| 2025-05-27 | 3.920 | 4.100 | 3.840 | 4.100 | 4.100 | 7,365 |
| 2025-05-26 | 3.900 | 4.100 | 3.800 | 3.900 | 3.900 | 4,036 |
| 2025-05-23 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 1,849 |
| 2025-05-22 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 149 |
| 2025-05-21 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 917 |
| 2025-05-20 | 4.120 | 4.120 | 3.980 | 4.100 | 4.100 | 2,184 |
| 2025-05-19 | 4.080 | 4.140 | 4.040 | 4.140 | 4.140 | 2,655 |
| 2025-05-16 | 4.100 | 4.100 | 3.980 | 4.040 | 4.040 | 2,477 |
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.