Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	17.460	17.520	17.260	17.340	15.325	15,552
2024-05-27	17.360	17.480	17.340	17.460	15.431	27,117
2024-05-24	17.340	17.420	17.300	17.300	15.290	10,781
2024-05-23	17.260	17.340	17.220	17.320	15.307	11,199
2024-05-22	17.380	17.380	17.060	17.260	15.254	26,018
2024-05-21	17.440	17.460	17.260	17.360	15.343	15,920
2024-05-20	17.500	17.620	17.380	17.440	15.413	18,495
2024-05-17	17.400	17.560	17.400	17.520	15.484	13,949
2024-05-16	17.300	17.500	17.280	17.420	15.396	33,872
2024-05-15	17.160	17.320	17.080	17.280	15.272	17,763
2024-05-14	17.080	17.260	17.060	17.160	15.166	16,865
2024-05-13	17.100	17.140	16.940	17.080	15.095	70,922
2024-05-10	16.620	17.020	16.620	17.000	15.025	172,144
2024-05-08	16.740	16.800	16.620	16.620	14.689	18,601
2024-05-07	16.620	16.800	16.620	16.740	14.795	10,684
2024-05-06	16.560	16.720	16.560	16.600	14.671	11,570
2024-05-03	16.500	16.700	16.500	16.560	14.636	16,797
2024-05-02	16.440	16.560	16.440	16.480	14.565	8,848
2024-04-30	16.700	16.780	16.440	16.440	14.530	16,642
2024-04-29	16.600	16.740	16.520	16.700	14.759	17,618
2024-04-26	16.320	16.600	16.320	16.500	14.583	196,731
2024-04-25	16.760	16.760	16.060	16.240	14.353	71,040
2024-04-24	17.200	17.220	17.000	17.060	15.078	12,417
2024-04-23	17.200	17.280	17.160	17.200	15.201	12,420
2024-04-22	16.780	17.200	16.780	17.160	15.166	20,090
2024-04-19	16.760	16.840	16.600	16.780	14.830	22,725
2024-04-18	17.000	17.000	16.680	16.760	14.812	17,426
2024-04-17	17.120	17.200	16.780	16.800	14.848	31,471
2024-04-16	17.140	17.200	16.900	16.980	15.007	20,995
2024-04-15	17.120	17.220	17.040	17.100	15.113	14,546
2024-04-12	17.400	17.400	17.120	17.120	15.131	16,659
2024-04-11	17.200	17.380	17.180	17.260	15.254	17,722
2024-04-10	17.340	17.600	17.200	17.200	15.201	10,266
2024-04-09	17.240	17.420	17.160	17.240	15.237	18,652
2024-04-08	17.260	17.260	17.100	17.240	15.237	10,287
2024-04-05	17.320	17.360	17.220	17.260	15.254	8,433
2024-04-04	17.260	17.560	17.260	17.400	15.378	14,265
2024-04-03	17.000	17.280	16.900	17.260	15.254	15,652
2024-04-02	17.560	17.600	16.840	17.080	15.095	24,308
2024-03-28	17.520	17.620	17.520	17.560	15.519	12,297
2024-03-27	17.520	17.600	17.380	17.600	15.555	21,411
2024-03-26	17.420	17.580	17.340	17.580	15.307	19,250
2024-03-25	17.440	17.560	17.280	17.340	15.098	4,616
2024-03-22	17.580	17.620	17.400	17.440	15.185	6,663
2024-03-21	17.580	17.740	17.440	17.520	15.255	5,527
2024-03-20	17.360	17.560	17.300	17.520	15.255	8,631
2024-03-19	17.300	17.380	16.960	17.380	15.133	23,102
2024-03-18	17.260	17.400	17.240	17.300	15.064	13,125
2024-03-15	17.280	17.540	17.240	17.260	15.029	8,693
2024-03-14	17.420	17.740	17.260	17.280	15.046	52,077
2024-03-13	17.400	17.500	17.400	17.420	15.168	5,169
2024-03-12	17.320	17.420	17.220	17.400	15.151	11,375
2024-03-11	17.440	17.440	17.140	17.320	15.081	21,489
2024-03-08	17.360	17.500	17.300	17.460	15.203	12,568
2024-03-07	17.300	17.520	17.000	17.340	15.098	10,788
2024-03-06	17.220	17.440	17.200	17.300	15.064	23,358
2024-03-05	17.520	17.520	17.220	17.220	14.994	32,992
2024-03-04	17.800	17.860	17.520	17.520	15.255	13,560
2024-03-01	17.760	17.960	17.660	17.940	15.621	15,288
2024-02-29	17.820	17.960	17.700	17.760	15.464	19,002

← NewerPage 11 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.