Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	20.200	20.300	20.050	20.100	16.510	11,839
2022-12-19	20.200	20.450	20.000	20.200	16.592	15,225
2022-12-16	20.050	20.300	19.980	20.200	16.592	39,049
2022-12-15	20.250	20.500	20.050	20.050	16.469	34,766
2022-12-14	20.350	20.350	20.000	20.250	16.634	9,990
2022-12-13	20.050	20.550	19.960	20.200	16.592	14,417
2022-12-12	20.500	20.500	19.940	20.050	16.469	20,780
2022-12-09	20.250	20.700	20.250	20.600	16.707	11,455
2022-12-08	20.600	20.650	19.960	20.200	16.383	35,070
2022-12-07	20.750	20.800	20.500	20.550	16.667	11,740
2022-12-05	20.750	20.800	20.600	20.800	16.870	15,871
2022-12-02	20.850	20.950	20.550	20.700	16.789	28,297
2022-12-01	20.250	20.950	20.250	20.850	16.910	30,112
2022-11-30	20.150	20.200	19.880	20.000	16.221	38,338
2022-11-29	20.300	20.300	19.980	20.200	16.383	24,313
2022-11-28	20.700	20.700	20.250	20.300	16.464	12,217
2022-11-25	20.800	20.800	20.550	20.550	16.667	9,450
2022-11-24	20.550	20.850	20.550	20.800	16.870	8,813
2022-11-23	20.700	20.700	20.350	20.550	16.667	8,332
2022-11-22	20.400	20.650	20.350	20.450	16.586	10,443
2022-11-21	20.700	20.700	20.250	20.550	16.667	14,000
2022-11-18	20.800	20.800	20.450	20.550	16.667	7,738
2022-11-17	21.000	21.000	20.550	20.550	16.667	5,929
2022-11-16	21.100	21.200	20.600	20.750	16.829	11,420
2022-11-15	21.350	21.350	20.900	21.000	17.032	13,481
2022-11-14	21.400	21.400	21.050	21.100	17.113	17,287
2022-11-11	21.150	21.500	21.100	21.300	17.275	13,779
2022-11-10	20.800	21.050	20.300	21.050	17.072	29,728
2022-11-09	20.800	20.900	20.500	20.850	16.910	21,363
2022-11-08	20.450	20.800	20.450	20.800	16.870	21,257
2022-11-07	20.250	20.600	20.200	20.400	16.545	25,863
2022-11-04	19.820	20.300	19.760	20.250	16.424	32,075
2022-11-03	19.460	19.780	19.400	19.760	16.026	33,311
2022-11-02	19.520	19.700	19.500	19.500	15.815	142,583
2022-11-01	19.440	19.960	19.440	19.560	15.864	53,262
2022-10-31	18.920	19.560	18.920	19.460	15.783	43,805
2022-10-28	19.360	19.360	18.800	18.860	15.296	64,587
2022-10-27	18.880	19.800	18.880	19.380	15.718	38,815
2022-10-26	18.480	18.540	18.340	18.500	15.004	38,246
2022-10-25	18.340	18.500	18.180	18.480	14.988	14,331
2022-10-24	18.080	18.400	17.980	18.240	14.793	12,775
2022-10-21	18.020	18.100	17.720	18.060	14.647	19,152
2022-10-20	18.160	18.260	17.960	18.040	14.631	19,913
2022-10-19	18.500	18.500	18.120	18.120	14.696	16,312
2022-10-18	18.460	18.620	18.400	18.440	14.956	14,384
2022-10-17	18.340	18.420	18.000	18.420	14.939	15,506
2022-10-14	17.720	18.260	17.720	18.060	14.647	31,606
2022-10-13	17.600	17.680	17.280	17.640	14.307	31,890
2022-10-12	17.740	17.860	17.520	17.600	14.274	10,868
2022-10-11	17.640	17.800	17.300	17.740	14.388	33,561
2022-10-10	17.500	17.720	17.240	17.520	14.209	19,111
2022-10-07	18.000	18.000	17.400	17.520	14.209	29,367
2022-10-06	18.200	18.260	17.920	17.980	14.583	17,371
2022-10-05	18.500	18.540	18.060	18.100	14.680	18,624
2022-10-04	18.640	18.640	18.260	18.340	14.875	23,316
2022-10-03	18.440	18.620	18.140	18.320	14.858	25,877
2022-09-30	17.880	18.440	17.880	18.420	14.939	24,847
2022-09-29	18.800	18.800	17.700	17.820	14.453	26,725
2022-09-28	18.480	18.480	18.060	18.260	14.810	37,186
2022-09-27	18.620	18.840	18.460	18.460	14.972	19,111

← NewerPage 17 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.