Kesla Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 3.540 | 4.000 | 3.540 | 3.780 | 3.780 | 6,414 |
| 2025-02-14 | 3.780 | 3.780 | 3.560 | 3.640 | 3.640 | 342 |
| 2025-02-13 | 3.880 | 3.880 | 3.860 | 3.880 | 3.880 | 10 |
| 2025-02-12 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 83 |
| 2025-02-11 | 3.580 | 3.580 | 3.520 | 3.580 | 3.580 | 210 |
| 2025-02-10 | 3.700 | 3.700 | 3.560 | 3.580 | 3.580 | 1,142 |
| 2025-02-07 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 23 |
| 2025-02-06 | 3.560 | 3.840 | 3.500 | 3.840 | 3.840 | 1,002 |
| 2025-02-05 | 3.680 | 3.680 | 3.600 | 3.660 | 3.660 | 1,231 |
| 2025-02-04 | 3.760 | 3.800 | 3.600 | 3.700 | 3.700 | 3,705 |
| 2025-02-03 | 3.780 | 3.900 | 3.700 | 3.760 | 3.760 | 2,923 |
| 2025-01-31 | 4.080 | 4.080 | 3.900 | 3.920 | 3.920 | 1,740 |
| 2025-01-30 | 4.000 | 4.000 | 3.800 | 3.980 | 3.980 | 8,703 |
| 2025-01-29 | 3.940 | 4.120 | 3.800 | 3.800 | 3.800 | 19,189 |
| 2025-01-28 | 3.480 | 3.980 | 3.480 | 3.800 | 3.800 | 22,793 |
| 2025-01-27 | 3.280 | 3.380 | 3.280 | 3.380 | 3.380 | 37 |
| 2025-01-24 | 3.340 | 3.340 | 3.000 | 3.280 | 3.280 | 332 |
| 2025-01-23 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 45 |
| 2025-01-22 | 3.160 | 3.340 | 3.160 | 3.340 | 3.340 | 66 |
| 2025-01-21 | 3.120 | 3.240 | 3.080 | 3.160 | 3.160 | 2,934 |
| 2025-01-20 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 363 |
| 2025-01-17 | 3.220 | 3.220 | 3.060 | 3.220 | 3.220 | 567 |
| 2025-01-16 | 3.200 | 3.240 | 3.100 | 3.240 | 3.240 | 91 |
| 2025-01-15 | 3.260 | 3.260 | 3.120 | 3.240 | 3.240 | 774 |
| 2025-01-14 | 3.260 | 3.260 | 3.240 | 3.260 | 3.260 | 60 |
| 2025-01-13 | 3.400 | 3.400 | 3.140 | 3.380 | 3.380 | 493 |
| 2025-01-10 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 1,408 |
| 2025-01-09 | 3.340 | 3.400 | 3.300 | 3.400 | 3.400 | 202 |
| 2025-01-08 | 3.340 | 3.340 | 3.300 | 3.300 | 3.300 | 23 |
| 2025-01-07 | 3.140 | 3.380 | 3.140 | 3.380 | 3.380 | 462 |
| 2025-01-03 | 3.260 | 3.260 | 3.120 | 3.120 | 3.120 | 1,081 |
| 2025-01-02 | 3.200 | 3.200 | 3.120 | 3.200 | 3.200 | 1,135 |
| 2024-12-30 | 3.020 | 3.140 | 3.020 | 3.100 | 3.100 | 3,156 |
| 2024-12-27 | 3.120 | 3.120 | 3.000 | 3.120 | 3.120 | 7,349 |
| 2024-12-23 | 3.160 | 3.180 | 3.020 | 3.140 | 3.140 | 2,772 |
| 2024-12-20 | 3.100 | 3.180 | 3.040 | 3.160 | 3.160 | 2,310 |
| 2024-12-19 | 3.200 | 3.240 | 3.000 | 3.200 | 3.200 | 2,238 |
| 2024-12-18 | 3.320 | 3.360 | 2.940 | 3.200 | 3.200 | 8,003 |
| 2024-12-17 | 3.460 | 3.460 | 3.320 | 3.320 | 3.320 | 1,047 |
| 2024-12-16 | 3.460 | 3.480 | 3.300 | 3.460 | 3.460 | 2,416 |
| 2024-12-13 | 3.460 | 3.460 | 3.420 | 3.460 | 3.460 | 1,304 |
| 2024-12-12 | 3.520 | 3.520 | 3.420 | 3.460 | 3.460 | 2,840 |
| 2024-12-11 | 3.680 | 3.680 | 3.440 | 3.500 | 3.500 | 2,313 |
| 2024-12-10 | 3.680 | 3.680 | 3.540 | 3.600 | 3.600 | 1,261 |
| 2024-12-09 | 3.680 | 3.680 | 3.520 | 3.620 | 3.620 | 2,589 |
| 2024-12-05 | 3.480 | 3.660 | 3.460 | 3.660 | 3.660 | 773 |
| 2024-12-04 | 3.680 | 3.680 | 3.460 | 3.460 | 3.460 | 1,916 |
| 2024-12-03 | 3.580 | 3.660 | 3.580 | 3.660 | 3.660 | 1,220 |
| 2024-12-02 | 3.700 | 3.700 | 3.540 | 3.540 | 3.540 | 306 |
| 2024-11-29 | 3.320 | 3.720 | 3.320 | 3.700 | 3.700 | 900 |
| 2024-11-28 | 3.840 | 3.860 | 3.320 | 3.400 | 3.400 | 1,013 |
| 2024-11-27 | 3.380 | 3.500 | 3.300 | 3.500 | 3.500 | 410 |
| 2024-11-26 | 3.360 | 3.420 | 3.320 | 3.420 | 3.420 | 854 |
| 2024-11-25 | 4.000 | 4.000 | 3.500 | 3.500 | 3.500 | 2,095 |
| 2024-11-22 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 626 |
| 2024-11-21 | 3.400 | 3.480 | 3.400 | 3.400 | 3.400 | 197 |
| 2024-11-20 | 3.320 | 3.480 | 3.320 | 3.480 | 3.480 | 981 |
| 2024-11-19 | 3.340 | 3.460 | 3.300 | 3.440 | 3.440 | 1,413 |
| 2024-11-18 | 3.500 | 3.500 | 3.360 | 3.360 | 3.360 | 410 |
| 2024-11-15 | 3.420 | 3.500 | 3.420 | 3.500 | 3.500 | 538 |
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.