Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	17.560	17.660	17.460	17.660	15.149	20,035
2023-11-29	17.260	17.680	17.180	17.540	15.046	18,673
2023-11-28	17.320	17.340	17.100	17.180	14.737	26,401
2023-11-27	17.540	17.620	17.320	17.320	14.857	19,587
2023-11-24	17.480	17.540	17.360	17.540	15.046	16,295
2023-11-23	17.340	17.480	17.300	17.480	14.994	6,383
2023-11-22	17.380	17.480	17.280	17.320	14.857	8,959
2023-11-21	17.500	17.660	17.380	17.380	14.908	7,661
2023-11-20	17.380	17.660	17.380	17.420	14.943	8,612
2023-11-17	17.320	17.600	17.320	17.320	14.857	6,787
2023-11-16	17.640	17.640	17.080	17.320	14.857	19,521
2023-11-15	17.400	17.760	17.400	17.600	15.097	19,121
2023-11-14	18.000	18.000	16.820	17.440	14.960	14,589
2023-11-13	16.700	16.920	16.600	16.860	14.462	25,833
2023-11-10	16.880	16.880	16.500	16.620	14.257	23,655
2023-11-09	17.000	17.100	16.740	16.860	14.462	13,307
2023-11-08	16.920	17.040	16.820	16.900	14.497	85,258
2023-11-07	16.900	17.060	16.820	16.960	14.548	256,317
2023-11-06	16.920	16.980	16.660	16.800	14.411	39,004
2023-11-03	16.620	16.960	16.600	16.880	14.480	26,640
2023-11-02	16.320	16.680	16.320	16.640	14.274	17,971
2023-11-01	16.300	16.300	16.160	16.160	13.862	31,109
2023-10-31	16.200	16.400	16.200	16.280	13.965	11,747
2023-10-30	16.000	16.160	15.800	16.160	13.862	26,584
2023-10-27	15.900	16.100	15.720	16.000	13.725	34,401
2023-10-26	15.480	15.880	15.340	15.840	13.587	29,985
2023-10-25	15.660	15.660	15.260	15.480	13.279	30,522
2023-10-24	15.580	15.660	15.500	15.640	13.416	25,489
2023-10-23	15.700	15.700	15.440	15.580	13.364	15,837
2023-10-20	15.800	15.800	15.620	15.680	13.450	24,960
2023-10-19	15.800	15.940	15.740	15.740	13.502	17,850
2023-10-18	15.980	15.980	15.740	15.760	13.519	82,846
2023-10-17	16.180	16.200	15.980	15.980	13.708	49,411
2023-10-16	16.520	16.720	16.000	16.180	13.879	73,190
2023-10-13	16.560	16.640	16.440	16.440	14.102	43,994
2023-10-12	16.700	16.820	16.560	16.560	14.205	24,315
2023-10-11	16.820	16.940	16.620	16.680	14.308	19,778
2023-10-10	16.800	16.840	16.560	16.740	14.359	25,628
2023-10-09	16.820	16.820	16.580	16.600	14.239	11,061
2023-10-06	16.580	16.820	16.520	16.820	14.428	24,121
2023-10-05	16.440	16.660	16.440	16.460	14.119	14,633
2023-10-04	16.820	16.920	16.380	16.400	14.068	22,757
2023-10-03	16.940	17.000	16.700	16.840	14.445	25,428
2023-10-02	17.320	17.400	16.940	16.940	14.531	14,621
2023-09-29	17.100	17.420	17.100	17.300	14.840	16,649
2023-09-28	17.280	17.280	17.000	17.100	14.668	11,324
2023-09-27	17.520	17.620	17.280	17.280	14.823	7,465
2023-09-26	17.820	17.820	17.420	17.500	15.011	10,821
2023-09-25	18.000	18.020	17.700	17.760	15.234	12,425
2023-09-22	18.000	18.140	17.980	18.020	15.457	12,103
2023-09-21	18.300	18.300	17.960	18.000	15.440	8,546
2023-09-20	17.980	18.100	17.980	17.980	15.423	7,626
2023-09-19	18.040	18.220	17.920	17.960	15.406	8,677
2023-09-18	18.180	18.200	18.040	18.040	15.475	5,488
2023-09-15	18.080	18.460	18.080	18.220	15.629	16,065
2023-09-14	17.620	18.080	17.620	18.060	15.492	21,673
2023-09-13	17.980	18.020	17.620	17.620	15.114	28,334
2023-09-12	18.000	18.020	17.900	17.960	15.406	3,350
2023-09-11	18.060	18.060	17.900	17.940	15.389	9,680
2023-09-08	18.200	18.260	18.100	18.120	15.312	14,590

← NewerPage 13 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.