Kesko Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	18.320	18.320	18.200	18.260	16.377	3,463
2024-08-20	18.500	18.500	18.220	18.220	16.341	6,311
2024-08-19	18.380	18.520	18.340	18.500	16.592	19,168
2024-08-16	18.420	18.460	18.260	18.400	16.503	71,054
2024-08-15	18.240	18.460	18.180	18.420	16.520	22,574
2024-08-14	17.680	18.420	17.680	18.300	16.413	40,586
2024-08-13	17.580	17.740	17.500	17.680	15.857	6,936
2024-08-12	17.560	17.740	17.460	17.580	15.767	6,881
2024-08-09	17.720	17.780	17.500	17.560	15.749	5,620
2024-08-08	17.760	17.800	17.600	17.680	15.857	6,079
2024-08-07	16.840	17.800	16.840	17.800	15.964	39,171
2024-08-06	16.580	16.900	16.580	16.760	15.032	23,836
2024-08-05	16.880	16.880	16.500	16.580	14.870	21,468
2024-08-02	17.020	17.140	16.800	16.920	15.175	16,881
2024-08-01	17.200	17.360	17.000	17.000	15.247	11,320
2024-07-31	17.180	17.400	17.140	17.240	15.462	11,562
2024-07-30	17.280	17.300	17.060	17.180	15.408	15,119
2024-07-29	17.000	17.300	16.980	17.260	15.480	6,731
2024-07-26	16.980	17.100	16.900	17.040	15.283	6,367
2024-07-25	16.960	16.960	16.760	16.820	15.085	5,198
2024-07-24	17.000	17.000	16.780	16.940	15.193	13,904
2024-07-23	17.000	17.340	16.900	16.960	15.211	14,243
2024-07-22	17.000	17.280	17.000	17.180	15.408	6,818
2024-07-19	17.140	17.200	16.960	16.960	15.211	7,164
2024-07-18	16.980	17.220	16.940	17.140	15.372	5,762
2024-07-17	16.900	17.020	16.580	16.940	15.193	11,392
2024-07-16	16.880	16.900	16.700	16.800	15.068	7,490
2024-07-15	17.120	17.120	16.800	16.800	15.068	17,240
2024-07-12	17.200	17.400	17.060	17.140	15.148	18,001
2024-07-11	17.360	17.500	17.360	17.500	15.466	12,560
2024-07-10	17.100	17.440	17.100	17.320	15.307	12,032
2024-07-09	17.120	17.220	17.060	17.100	15.113	4,547
2024-07-08	17.400	17.420	17.120	17.140	15.148	14,215
2024-07-05	17.320	17.500	17.300	17.380	15.360	5,007
2024-07-04	17.160	17.320	17.060	17.260	15.254	9,558
2024-07-03	17.040	17.140	16.980	17.140	15.148	10,008
2024-07-02	17.140	17.160	16.960	17.020	15.042	10,792
2024-07-01	16.880	17.200	16.880	17.120	15.131	15,953
2024-06-28	17.000	17.080	16.840	16.860	14.901	8,600
2024-06-27	17.380	17.380	16.900	16.940	14.971	17,938
2024-06-26	17.380	17.400	17.100	17.120	15.131	11,349
2024-06-25	17.380	17.380	17.280	17.300	15.290	13,711
2024-06-24	17.440	17.440	17.260	17.380	15.360	30,472
2024-06-20	17.240	17.600	17.240	17.440	15.413	34,721
2024-06-19	17.460	17.500	17.200	17.200	15.201	12,364
2024-06-18	17.200	17.460	17.100	17.460	15.431	29,528
2024-06-17	17.100	17.240	17.000	17.120	15.131	14,041
2024-06-14	16.800	17.060	16.780	17.040	15.060	19,217
2024-06-13	16.920	16.920	16.720	16.780	14.830	25,290
2024-06-12	16.740	16.960	16.460	16.960	14.989	48,473
2024-06-11	16.820	16.860	16.640	16.740	14.795	10,776
2024-06-10	16.660	16.800	16.540	16.760	14.812	22,996
2024-06-07	16.800	16.800	16.540	16.640	14.706	94,082
2024-06-06	16.600	16.740	16.500	16.700	14.759	18,423
2024-06-05	16.940	17.000	16.520	16.580	14.653	24,746
2024-06-04	17.220	17.220	16.900	16.920	14.954	23,565
2024-06-03	17.320	17.500	17.220	17.220	15.219	20,623
2024-05-31	17.180	17.320	17.060	17.320	15.307	53,209
2024-05-30	17.020	17.140	16.920	17.140	15.148	26,389
2024-05-29	17.360	17.360	17.020	17.020	15.042	16,315

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.2300 EUR
2026-07-15	0.2200 EUR
2026-03-27	0.2300 EUR
2026-01-12	0.2200 EUR
2025-10-13	0.2300 EUR
2025-07-14	0.2200 EUR
2025-03-25	0.2300 EUR
2025-01-13	0.2500 EUR
2024-10-14	0.2600 EUR
2024-07-15	0.2500 EUR
2024-03-27	0.2600 EUR
2023-12-11	0.2700 EUR
2023-09-11	0.2700 EUR
2023-06-20	0.2700 EUR
2023-03-31	0.2700 EUR
2022-12-12	0.2600 EUR
2022-09-12	0.2700 EUR
2022-06-21	0.2600 EUR
2022-04-08	0.2700 EUR
2021-09-30	0.3700 EUR
2021-04-13	0.3800 EUR
2020-09-30	0.3100 EUR
2020-04-29	5.1200 EUR
2019-10-09	1.1700 EUR
2019-04-09	1.1700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.