Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	19.760	19.880	19.260	19.340	15.886	21,556
2023-03-15	19.820	19.820	19.260	19.760	16.231	53,124
2023-03-14	19.700	19.820	19.600	19.780	16.247	31,866
2023-03-13	20.150	20.150	19.600	19.700	16.182	41,090
2023-03-10	20.350	20.350	20.000	20.150	16.551	20,769
2023-03-09	20.550	20.600	20.200	20.300	16.675	23,693
2023-03-08	20.500	20.600	20.200	20.600	16.921	30,450
2023-03-07	20.400	20.650	20.350	20.550	16.880	13,623
2023-03-06	20.600	20.700	20.400	20.400	16.757	15,246
2023-03-03	20.500	20.800	20.500	20.600	16.921	21,733
2023-03-02	20.400	20.500	20.350	20.500	16.839	23,013
2023-03-01	20.600	20.650	20.300	20.300	16.675	11,225
2023-02-28	20.400	20.600	20.250	20.600	16.921	8,957
2023-02-27	20.150	20.450	20.150	20.350	16.716	22,838
2023-02-24	20.200	20.400	20.150	20.150	16.551	8,721
2023-02-23	20.400	20.400	20.200	20.200	16.592	5,697
2023-02-22	20.350	20.400	20.100	20.400	16.757	7,903
2023-02-21	20.450	20.450	20.150	20.250	16.634	7,159
2023-02-20	20.350	20.600	20.350	20.500	16.839	8,736
2023-02-17	20.250	20.350	19.980	20.350	16.716	7,912
2023-02-16	20.350	20.450	19.980	20.100	16.510	18,253
2023-02-15	20.350	20.400	20.050	20.300	16.675	22,574
2023-02-14	20.150	20.400	20.150	20.300	16.675	30,694
2023-02-13	20.050	20.200	19.940	20.100	16.510	14,295
2023-02-10	20.200	20.200	19.900	20.000	16.428	22,307
2023-02-09	19.940	20.200	19.920	20.050	16.469	50,094
2023-02-08	19.900	20.050	19.800	19.920	16.362	183,468
2023-02-07	20.250	20.250	19.780	19.880	16.330	48,392
2023-02-06	20.000	20.350	20.000	20.250	16.634	31,379
2023-02-03	20.850	20.850	19.580	19.900	16.346	141,642
2023-02-02	21.350	21.450	20.800	21.050	17.291	65,563
2023-02-01	21.800	21.800	21.300	21.500	17.660	31,035
2023-01-31	21.800	21.800	21.250	21.250	17.455	15,014
2023-01-30	21.750	21.900	21.550	21.850	17.948	19,348
2023-01-27	21.500	21.750	21.500	21.750	17.866	13,286
2023-01-26	21.450	21.500	21.300	21.350	17.537	10,233
2023-01-25	21.500	21.650	21.200	21.350	17.537	41,911
2023-01-24	21.450	21.900	21.450	21.500	17.660	22,043
2023-01-23	21.550	21.550	21.200	21.450	17.619	11,282
2023-01-20	20.900	21.050	20.700	21.050	17.291	27,048
2023-01-19	20.900	20.950	20.800	20.900	17.167	23,620
2023-01-18	21.750	21.750	20.900	21.000	17.250	52,042
2023-01-17	21.950	21.950	21.450	21.750	17.866	19,771
2023-01-16	21.450	21.950	21.450	21.900	17.989	35,768
2023-01-13	21.400	21.500	21.250	21.350	17.537	11,821
2023-01-12	21.000	21.300	20.950	21.300	17.496	13,046
2023-01-11	20.950	21.100	20.750	20.950	17.209	10,374
2023-01-10	21.250	21.250	20.800	20.950	17.209	8,444
2023-01-09	20.800	21.250	20.800	21.250	17.455	15,665
2023-01-05	20.800	21.000	20.700	20.700	17.003	11,762
2023-01-04	20.800	20.950	20.700	20.950	17.209	16,679
2023-01-03	20.450	20.750	20.450	20.650	16.962	10,427
2023-01-02	20.500	20.650	20.400	20.400	16.757	11,719
2022-12-30	20.450	20.550	20.300	20.350	16.716	20,022
2022-12-29	20.300	20.500	20.200	20.450	16.798	19,218
2022-12-28	20.350	20.550	20.250	20.300	16.675	15,691
2022-12-27	20.500	20.600	20.350	20.350	16.716	8,841
2022-12-23	20.350	20.550	20.300	20.350	16.716	8,698
2022-12-22	20.500	20.700	20.150	20.350	16.716	17,362
2022-12-21	20.150	20.550	20.150	20.550	16.880	14,915

← NewerPage 16 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.