Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	17.920	17.960	17.760	17.820	15.516	5,750
2024-02-27	17.720	17.980	17.720	17.920	15.603	9,752
2024-02-26	17.980	17.980	17.720	17.720	15.429	9,141
2024-02-23	18.000	18.060	17.840	17.980	15.656	12,609
2024-02-22	18.100	18.180	17.840	18.000	15.673	22,994
2024-02-21	18.200	18.240	17.960	18.020	15.690	13,516
2024-02-20	18.120	18.240	18.020	18.240	15.882	13,329
2024-02-19	18.220	18.260	18.120	18.120	15.778	8,652
2024-02-16	17.940	18.260	17.940	18.220	15.865	47,642
2024-02-15	17.460	17.900	17.460	17.900	15.586	15,517
2024-02-14	17.360	17.600	17.360	17.400	15.151	14,395
2024-02-13	17.740	17.760	17.320	17.360	15.116	25,431
2024-02-12	17.700	17.900	17.680	17.720	15.429	13,390
2024-02-09	18.080	18.100	17.680	17.680	15.394	34,237
2024-02-08	18.100	18.200	17.960	18.080	15.743	27,187
2024-02-07	18.200	18.200	17.840	18.020	15.690	33,123
2024-02-06	17.880	18.040	17.800	17.800	15.499	260,772
2024-02-05	17.980	18.140	17.800	17.820	15.516	8,346
2024-02-02	18.280	18.280	17.940	17.940	15.621	20,361
2024-02-01	18.300	18.440	18.080	18.080	15.743	10,059
2024-01-31	18.700	18.700	18.040	18.140	15.795	35,766
2024-01-30	18.000	19.260	18.000	18.840	16.404	92,957
2024-01-29	17.640	17.860	17.580	17.860	15.551	19,313
2024-01-26	17.560	17.820	17.560	17.640	15.360	16,287
2024-01-25	17.580	17.640	17.500	17.560	15.290	13,159
2024-01-24	17.580	17.660	17.460	17.540	15.272	11,501
2024-01-23	17.420	17.560	17.380	17.540	15.272	20,412
2024-01-22	17.260	17.400	17.180	17.320	15.081	21,113
2024-01-19	17.300	17.400	17.220	17.220	14.994	7,953
2024-01-18	17.440	17.460	17.240	17.300	15.064	10,604
2024-01-17	17.720	17.740	17.280	17.340	15.098	18,370
2024-01-16	18.300	18.300	17.680	17.720	15.429	35,657
2024-01-15	18.420	18.440	18.260	18.300	15.934	10,382
2024-01-12	18.640	18.880	18.560	18.700	16.283	12,177
2024-01-11	18.660	18.740	18.560	18.640	16.230	9,924
2024-01-10	18.740	18.740	18.420	18.660	16.248	24,361
2024-01-09	18.560	18.800	18.560	18.700	16.283	9,306
2024-01-08	18.440	18.580	18.280	18.560	16.161	14,242
2024-01-05	18.500	18.500	18.120	18.440	16.056	14,776
2024-01-04	18.180	18.460	18.180	18.420	16.039	17,796
2024-01-03	18.380	18.380	18.060	18.180	15.830	20,765
2024-01-02	18.020	18.360	18.020	18.340	15.969	28,696
2023-12-29	18.080	18.160	18.000	18.000	15.673	17,384
2023-12-28	18.040	18.220	17.920	18.060	15.725	25,264
2023-12-27	17.980	18.200	17.960	18.040	15.708	28,245
2023-12-22	17.880	18.000	17.820	17.940	15.621	11,359
2023-12-21	17.780	17.920	17.680	17.920	15.603	28,688
2023-12-20	17.660	17.840	17.580	17.840	15.534	24,876
2023-12-19	17.560	17.780	17.540	17.640	15.360	14,360
2023-12-18	17.600	17.660	17.420	17.500	15.238	21,998
2023-12-15	17.780	17.800	17.360	17.540	15.272	47,829
2023-12-14	17.380	17.820	17.380	17.740	15.447	29,461
2023-12-13	17.480	17.500	17.280	17.360	15.116	13,593
2023-12-12	17.840	17.880	17.380	17.440	15.185	16,107
2023-12-11	18.040	18.040	17.700	17.860	15.551	17,516
2023-12-08	18.140	18.320	18.100	18.180	15.595	25,180
2023-12-07	18.100	18.220	18.000	18.120	15.543	15,997
2023-12-05	17.840	18.060	17.740	18.060	15.492	20,211
2023-12-04	17.800	17.980	17.700	17.780	15.252	18,820
2023-12-01	17.660	17.840	17.660	17.760	15.234	9,117

← NewerPage 12 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.