Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	18.140	18.260	18.100	18.200	15.379	8,021
2023-09-06	18.220	18.260	18.060	18.140	15.328	9,812
2023-09-05	18.300	18.360	18.180	18.220	15.396	19,591
2023-09-04	18.260	18.560	18.260	18.300	15.464	13,294
2023-09-01	18.080	18.280	18.020	18.260	15.430	17,760
2023-08-31	18.400	18.680	18.040	18.040	15.244	22,466
2023-08-30	18.120	18.400	18.120	18.400	15.548	6,667
2023-08-29	18.000	18.120	17.980	18.120	15.312	8,930
2023-08-28	17.780	18.000	17.760	17.920	15.143	10,530
2023-08-25	17.680	17.860	17.680	17.780	15.024	8,972
2023-08-24	17.640	17.880	17.640	17.680	14.940	5,917
2023-08-23	17.440	17.660	17.400	17.640	14.906	14,482
2023-08-22	17.460	17.500	17.340	17.340	14.652	4,727
2023-08-21	17.460	17.660	17.420	17.460	14.754	8,371
2023-08-18	17.540	17.720	17.400	17.460	14.754	19,595
2023-08-17	17.400	17.600	17.400	17.520	14.805	7,808
2023-08-16	17.520	17.680	17.400	17.400	14.703	6,465
2023-08-15	17.660	17.760	17.420	17.520	14.805	14,692
2023-08-14	17.760	17.760	17.560	17.640	14.906	8,011
2023-08-11	17.940	17.940	17.740	17.760	15.007	9,051
2023-08-10	17.860	17.960	17.780	17.900	15.126	11,269
2023-08-09	17.880	18.060	17.860	17.860	15.092	5,828
2023-08-08	17.940	18.080	17.820	17.840	15.075	12,204
2023-08-07	18.000	18.100	17.860	17.940	15.159	8,259
2023-08-04	18.020	18.020	17.780	17.920	15.143	32,189
2023-08-03	18.060	18.160	17.880	17.880	15.109	13,860
2023-08-02	18.340	18.340	17.900	18.060	15.261	11,617
2023-08-01	18.220	18.500	18.140	18.300	15.464	9,635
2023-07-31	18.200	18.360	18.180	18.220	15.396	12,877
2023-07-28	18.560	18.560	18.160	18.200	15.379	11,563
2023-07-27	17.940	18.560	17.780	18.560	15.683	25,030
2023-07-26	18.040	18.140	17.740	18.000	15.210	16,704
2023-07-25	18.000	18.160	17.920	18.060	15.261	12,076
2023-07-24	19.000	19.000	17.700	17.980	15.193	10,423
2023-07-21	17.960	18.140	17.900	17.960	15.176	14,343
2023-07-20	17.900	18.300	17.900	17.960	15.176	21,759
2023-07-19	17.680	17.880	17.600	17.640	14.906	9,094
2023-07-18	17.340	17.540	17.140	17.540	14.821	35,545
2023-07-17	17.700	17.740	17.180	17.340	14.652	15,983
2023-07-14	17.680	17.820	17.660	17.740	14.990	9,361
2023-07-13	17.740	17.920	17.700	17.700	14.957	6,706
2023-07-12	17.640	18.000	17.600	17.760	15.007	3,371
2023-07-11	17.680	17.760	17.560	17.640	14.906	4,781
2023-07-10	17.600	17.660	17.520	17.660	14.923	15,028
2023-07-07	17.500	17.640	17.400	17.560	14.838	3,387
2023-07-06	17.560	17.560	17.360	17.460	14.754	12,617
2023-07-05	17.620	17.640	17.460	17.480	14.771	7,826
2023-07-04	17.580	17.700	17.520	17.560	14.838	6,263
2023-07-03	17.420	17.600	17.420	17.520	14.805	18,547
2023-06-30	17.440	17.600	17.280	17.420	14.720	20,416
2023-06-29	17.740	17.800	17.400	17.400	14.703	20,195
2023-06-28	17.520	17.740	17.480	17.700	14.957	70,493
2023-06-27	17.480	17.500	17.200	17.440	14.737	16,080
2023-06-26	17.120	17.420	16.880	17.420	14.720	30,433
2023-06-22	17.180	17.200	16.780	17.080	14.433	36,540
2023-06-21	18.120	18.120	16.880	17.160	14.500	58,322
2023-06-20	18.360	18.360	18.040	18.120	15.312	8,226
2023-06-19	18.720	18.720	18.420	18.460	15.371	20,232
2023-06-16	19.060	19.060	18.680	18.720	15.587	35,150
2023-06-15	19.140	19.200	18.960	19.040	15.854	8,531

← NewerPage 14 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.