Kesla Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 4.060 | 4.100 | 4.020 | 4.060 | 4.060 | 1,237 |
| 2025-05-14 | 4.100 | 4.100 | 3.920 | 3.980 | 3.980 | 1,319 |
| 2025-05-13 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 13 |
| 2025-05-12 | 4.060 | 4.060 | 3.920 | 4.000 | 4.000 | 2,050 |
| 2025-05-09 | 4.000 | 4.060 | 4.000 | 4.060 | 4.060 | 1,791 |
| 2025-05-08 | 4.100 | 4.280 | 3.940 | 4.060 | 4.060 | 12,910 |
| 2025-05-07 | 3.700 | 4.100 | 3.700 | 4.080 | 4.080 | 5,748 |
| 2025-05-06 | 3.850 | 3.850 | 3.691 | 3.700 | 3.700 | 342 |
| 2025-05-05 | 3.770 | 4.000 | 3.640 | 3.850 | 3.850 | 4,876 |
| 2025-05-02 | 3.848 | 4.000 | 3.781 | 3.781 | 3.781 | 2,477 |
| 2025-04-30 | 3.830 | 3.831 | 3.750 | 3.750 | 3.750 | 3,211 |
| 2025-04-29 | 3.990 | 4.002 | 3.820 | 3.822 | 3.822 | 7,846 |
| 2025-04-28 | 4.231 | 4.357 | 3.982 | 4.050 | 4.050 | 3,156 |
| 2025-04-25 | 4.292 | 4.292 | 4.002 | 4.231 | 4.231 | 1,600 |
| 2025-04-24 | 4.379 | 4.379 | 4.133 | 4.151 | 4.151 | 4,629 |
| 2025-04-23 | 4.162 | 4.377 | 4.162 | 4.320 | 4.320 | 3,453 |
| 2025-04-22 | 4.430 | 4.430 | 4.260 | 4.300 | 4.300 | 479 |
| 2025-04-17 | 4.350 | 4.350 | 4.260 | 4.300 | 4.300 | 1,404 |
| 2025-04-16 | 4.400 | 4.400 | 4.196 | 4.350 | 4.350 | 772 |
| 2025-04-15 | 4.460 | 4.460 | 4.350 | 4.429 | 4.429 | 2,002 |
| 2025-04-14 | 4.200 | 4.436 | 4.023 | 4.436 | 4.436 | 6,567 |
| 2025-04-11 | 4.400 | 4.480 | 4.100 | 4.380 | 4.380 | 4,778 |
| 2025-04-10 | 4.300 | 4.800 | 4.250 | 4.250 | 4.250 | 15,931 |
| 2025-04-09 | 4.300 | 4.320 | 3.902 | 4.170 | 4.170 | 10,461 |
| 2025-04-08 | 3.718 | 4.720 | 3.718 | 4.420 | 4.420 | 8,505 |
| 2025-04-07 | 3.936 | 3.936 | 3.400 | 3.767 | 3.767 | 15,209 |
| 2025-04-04 | 4.460 | 4.560 | 4.000 | 4.100 | 4.100 | 8,435 |
| 2025-04-03 | 4.680 | 4.680 | 4.400 | 4.480 | 4.480 | 2,828 |
| 2025-04-02 | 4.760 | 4.800 | 4.680 | 4.680 | 4.680 | 2,180 |
| 2025-04-01 | 4.780 | 4.800 | 4.560 | 4.640 | 4.640 | 5,417 |
| 2025-03-31 | 4.660 | 4.700 | 4.540 | 4.560 | 4.560 | 7,131 |
| 2025-03-28 | 4.820 | 4.820 | 4.620 | 4.720 | 4.720 | 8,242 |
| 2025-03-27 | 4.760 | 4.840 | 4.680 | 4.820 | 4.820 | 23,212 |
| 2025-03-26 | 4.600 | 4.840 | 4.600 | 4.760 | 4.760 | 11,164 |
| 2025-03-25 | 4.780 | 4.780 | 4.500 | 4.540 | 4.540 | 18,661 |
| 2025-03-24 | 4.360 | 4.860 | 4.360 | 4.840 | 4.840 | 25,805 |
| 2025-03-21 | 4.400 | 4.400 | 4.140 | 4.280 | 4.280 | 15,036 |
| 2025-03-20 | 4.160 | 4.500 | 4.160 | 4.400 | 4.400 | 30,903 |
| 2025-03-19 | 3.760 | 4.260 | 3.740 | 4.040 | 4.040 | 33,156 |
| 2025-03-18 | 3.840 | 3.840 | 3.540 | 3.700 | 3.700 | 1,720 |
| 2025-03-17 | 3.780 | 3.840 | 3.500 | 3.840 | 3.840 | 779 |
| 2025-03-14 | 3.780 | 3.800 | 3.720 | 3.780 | 3.780 | 1,641 |
| 2025-03-13 | 3.800 | 3.800 | 3.720 | 3.720 | 3.720 | 1,019 |
| 2025-03-12 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 57 |
| 2025-03-11 | 3.780 | 3.780 | 3.640 | 3.700 | 3.700 | 2,026 |
| 2025-03-10 | 3.720 | 3.780 | 3.680 | 3.780 | 3.780 | 933 |
| 2025-03-07 | 3.800 | 3.800 | 3.660 | 3.700 | 3.700 | 2,442 |
| 2025-03-06 | 3.800 | 3.860 | 3.640 | 3.780 | 3.780 | 2,630 |
| 2025-03-05 | 3.840 | 3.860 | 3.640 | 3.800 | 3.800 | 15,290 |
| 2025-03-04 | 3.640 | 3.800 | 3.640 | 3.800 | 3.800 | 19,956 |
| 2025-03-03 | 3.700 | 3.700 | 3.460 | 3.680 | 3.680 | 18,458 |
| 2025-02-28 | 3.820 | 3.860 | 3.540 | 3.660 | 3.660 | 4,476 |
| 2025-02-27 | 3.940 | 3.940 | 3.700 | 3.880 | 3.880 | 1,932 |
| 2025-02-26 | 3.880 | 3.980 | 3.880 | 3.940 | 3.940 | 2,125 |
| 2025-02-25 | 3.860 | 3.920 | 3.860 | 3.880 | 3.880 | 650 |
| 2025-02-24 | 3.740 | 3.940 | 3.740 | 3.920 | 3.920 | 1,412 |
| 2025-02-21 | 3.740 | 3.800 | 3.500 | 3.680 | 3.680 | 2,653 |
| 2025-02-20 | 3.800 | 3.800 | 3.720 | 3.720 | 3.720 | 76 |
| 2025-02-19 | 3.920 | 3.920 | 3.720 | 3.720 | 3.720 | 482 |
| 2025-02-18 | 4.020 | 4.020 | 3.640 | 3.920 | 3.920 | 5,326 |
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.