Kesla Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 517 |
| 2024-11-13 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 10 |
| 2024-11-12 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 20 |
| 2024-11-11 | 3.620 | 3.620 | 3.540 | 3.620 | 3.620 | 2,046 |
| 2024-11-08 | 3.560 | 3.620 | 3.400 | 3.620 | 3.620 | 216 |
| 2024-11-07 | 3.460 | 3.680 | 3.400 | 3.620 | 3.620 | 1,967 |
| 2024-11-06 | 3.520 | 3.660 | 3.500 | 3.600 | 3.600 | 2,725 |
| 2024-11-05 | 3.640 | 3.640 | 3.520 | 3.540 | 3.540 | 860 |
| 2024-11-04 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 60 |
| 2024-11-01 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 85 |
| 2024-10-31 | 3.600 | 3.600 | 3.420 | 3.480 | 3.480 | 919 |
| 2024-10-30 | 3.600 | 3.680 | 3.560 | 3.600 | 3.600 | 1,719 |
| 2024-10-29 | 3.620 | 3.680 | 3.620 | 3.680 | 3.680 | 945 |
| 2024-10-28 | 3.700 | 3.700 | 3.620 | 3.620 | 3.620 | 784 |
| 2024-10-25 | 3.620 | 3.700 | 3.620 | 3.700 | 3.700 | 129 |
| 2024-10-24 | 3.620 | 3.680 | 3.620 | 3.680 | 3.680 | 1,448 |
| 2024-10-23 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1 |
| 2024-10-22 | 3.620 | 3.740 | 3.620 | 3.720 | 3.720 | 395 |
| 2024-10-21 | 3.740 | 3.740 | 3.700 | 3.700 | 3.700 | 1,551 |
| 2024-10-18 | 3.720 | 3.760 | 3.680 | 3.740 | 3.740 | 357 |
| 2024-10-17 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 61 |
| 2024-10-16 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-10-15 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 71 |
| 2024-10-14 | 3.600 | 3.760 | 3.600 | 3.760 | 3.760 | 681 |
| 2024-10-11 | 3.760 | 3.760 | 3.700 | 3.760 | 3.760 | 56 |
| 2024-10-10 | 3.600 | 3.760 | 3.600 | 3.700 | 3.700 | 440 |
| 2024-10-09 | 3.620 | 3.700 | 3.620 | 3.620 | 3.620 | 433 |
| 2024-10-08 | 3.760 | 3.760 | 3.700 | 3.700 | 3.700 | 1,421 |
| 2024-10-07 | 3.740 | 3.760 | 3.720 | 3.720 | 3.720 | 2,600 |
| 2024-10-04 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 6 |
| 2024-10-03 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 20 |
| 2024-10-02 | 3.600 | 3.780 | 3.600 | 3.780 | 3.780 | 651 |
| 2024-10-01 | 3.700 | 3.700 | 3.620 | 3.620 | 3.620 | 199 |
| 2024-09-30 | 3.780 | 3.780 | 3.700 | 3.700 | 3.700 | 232 |
| 2024-09-27 | 3.780 | 3.780 | 3.640 | 3.780 | 3.780 | 125 |
| 2024-09-26 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 6 |
| 2024-09-25 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 5 |
| 2024-09-24 | 3.600 | 3.780 | 3.600 | 3.780 | 3.780 | 1,120 |
| 2024-09-23 | 3.580 | 3.740 | 3.540 | 3.740 | 3.740 | 2,417 |
| 2024-09-20 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 10 |
| 2024-09-19 | 3.620 | 3.740 | 3.620 | 3.740 | 3.740 | 402 |
| 2024-09-18 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 121 |
| 2024-09-17 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 32 |
| 2024-09-16 | 3.740 | 3.740 | 3.720 | 3.740 | 3.740 | 237 |
| 2024-09-13 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 70 |
| 2024-09-12 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 616 |
| 2024-09-11 | 3.620 | 3.680 | 3.620 | 3.680 | 3.680 | 430 |
| 2024-09-10 | 3.780 | 3.780 | 3.620 | 3.660 | 3.660 | 174 |
| 2024-09-09 | 3.700 | 3.780 | 3.660 | 3.780 | 3.780 | 1,269 |
| 2024-09-06 | 3.680 | 3.740 | 3.680 | 3.720 | 3.720 | 3,308 |
| 2024-09-05 | 3.740 | 3.760 | 3.700 | 3.760 | 3.760 | 787 |
| 2024-09-04 | 3.680 | 3.760 | 3.680 | 3.760 | 3.760 | 7 |
| 2024-09-03 | 3.760 | 3.760 | 3.660 | 3.760 | 3.760 | 1,119 |
| 2024-09-02 | 3.760 | 3.800 | 3.680 | 3.780 | 3.780 | 2,610 |
| 2024-08-30 | 3.760 | 3.760 | 3.740 | 3.740 | 3.740 | 300 |
| 2024-08-29 | 3.700 | 3.720 | 3.700 | 3.720 | 3.720 | 753 |
| 2024-08-28 | 3.780 | 3.780 | 3.680 | 3.760 | 3.760 | 923 |
| 2024-08-27 | 3.660 | 3.740 | 3.660 | 3.740 | 3.740 | 330 |
| 2024-08-26 | 3.680 | 3.760 | 3.640 | 3.760 | 3.760 | 2,340 |
| 2024-08-23 | 3.780 | 3.800 | 3.680 | 3.800 | 3.800 | 2,156 |
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.