Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	18.700	19.180	18.640	19.160	15.954	33,071
2023-06-13	18.720	18.760	18.520	18.760	15.621	19,854
2023-06-12	18.080	18.720	18.080	18.700	15.571	22,671
2023-06-09	18.000	18.080	17.880	18.080	15.054	16,135
2023-06-08	17.900	17.980	17.780	17.960	14.954	10,845
2023-06-07	18.000	18.000	17.760	17.880	14.888	9,883
2023-06-06	17.840	17.980	17.780	17.980	14.971	14,392
2023-06-05	18.000	18.000	17.800	17.840	14.854	31,974
2023-06-02	17.760	17.980	17.760	17.940	14.938	20,654
2023-06-01	17.760	17.960	17.640	17.760	14.788	15,589
2023-05-31	17.660	17.860	17.600	17.740	14.771	32,512
2023-05-30	18.200	18.200	17.680	17.700	14.738	10,854
2023-05-29	17.760	17.980	17.760	17.800	14.821	9,030
2023-05-26	17.880	17.880	17.620	17.760	14.788	20,474
2023-05-25	18.160	18.160	17.700	17.720	14.755	23,641
2023-05-24	18.280	18.280	18.020	18.080	15.054	22,961
2023-05-23	18.200	18.300	18.120	18.160	15.121	16,361
2023-05-22	18.160	18.220	18.100	18.200	15.154	12,015
2023-05-19	18.200	18.320	18.100	18.120	15.088	13,585
2023-05-17	18.400	18.400	17.960	18.000	14.988	19,273
2023-05-16	18.680	18.680	18.220	18.220	15.171	17,219
2023-05-15	19.140	19.220	18.560	18.680	15.554	18,556
2023-05-12	19.020	19.100	18.900	19.100	15.904	9,372
2023-05-11	18.800	19.080	18.800	18.980	15.804	15,728
2023-05-10	18.940	19.020	18.820	18.820	15.670	14,281
2023-05-09	19.260	19.260	18.820	18.940	15.770	12,099
2023-05-08	19.020	19.200	19.000	19.140	15.937	7,345
2023-05-05	18.960	19.120	18.760	19.000	15.820	15,443
2023-05-04	18.700	18.920	18.600	18.820	15.670	26,524
2023-05-03	18.620	18.780	18.520	18.680	15.554	34,445
2023-05-02	19.120	19.120	18.340	18.480	15.387	112,322
2023-04-28	20.350	20.350	18.660	18.820	15.670	62,966
2023-04-27	20.400	20.450	20.250	20.350	16.944	9,216
2023-04-26	20.050	20.400	20.000	20.400	16.986	15,826
2023-04-25	20.200	20.250	20.050	20.100	16.736	13,261
2023-04-24	20.150	20.250	20.000	20.150	16.778	12,983
2023-04-21	20.350	20.350	20.000	20.150	16.778	25,834
2023-04-20	20.000	20.400	19.920	20.200	16.820	36,070
2023-04-19	19.940	20.050	19.760	20.000	16.653	23,472
2023-04-18	19.980	20.100	19.840	19.980	16.636	6,311
2023-04-17	19.920	20.000	19.760	19.900	16.570	21,475
2023-04-14	20.000	20.150	19.820	19.900	16.570	37,548
2023-04-13	19.840	19.940	19.640	19.780	16.470	32,367
2023-04-12	20.050	20.100	19.760	19.840	16.520	28,078
2023-04-11	19.800	20.050	19.780	20.050	16.695	14,499
2023-04-06	19.800	19.800	19.660	19.740	16.437	6,455
2023-04-05	20.000	20.000	19.700	19.800	16.486	19,224
2023-04-04	19.920	20.050	19.900	19.900	16.570	11,302
2023-04-03	19.960	20.000	19.700	19.920	16.586	18,397
2023-03-31	20.000	20.050	19.820	19.960	16.620	13,090
2023-03-30	19.780	20.000	19.760	20.000	16.428	25,501
2023-03-29	19.680	19.720	19.460	19.720	16.198	14,107
2023-03-28	19.600	19.760	19.440	19.580	16.083	13,404
2023-03-27	19.240	19.480	19.240	19.440	15.968	9,499
2023-03-24	19.400	19.400	19.120	19.160	15.738	20,254
2023-03-23	19.540	19.540	19.200	19.400	15.935	16,874
2023-03-22	19.680	19.680	19.400	19.480	16.001	8,782
2023-03-21	19.560	19.680	19.520	19.540	16.050	16,759
2023-03-20	19.160	19.520	18.940	19.500	16.017	19,215
2023-03-17	19.460	19.460	19.040	19.160	15.738	54,458

← NewerPage 15 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.