Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	18.620	18.840	18.460	18.460	14.972	19,111
2022-09-26	18.960	18.960	18.400	18.520	15.021	25,384
2022-09-23	18.720	18.780	18.200	18.400	14.923	41,741
2022-09-22	19.200	19.200	18.620	18.700	15.166	31,880
2022-09-21	19.300	19.580	18.960	19.240	15.604	27,364
2022-09-20	19.920	20.050	19.020	19.060	15.458	23,229
2022-09-19	19.780	19.940	19.540	19.860	16.107	17,755
2022-09-16	19.880	19.960	19.700	19.760	16.026	17,623
2022-09-15	20.300	20.300	19.780	19.860	16.107	16,572
2022-09-14	20.350	20.350	19.800	19.860	16.107	20,023
2022-09-13	20.800	20.900	20.100	20.100	16.302	17,088
2022-09-12	20.300	20.600	20.050	20.600	16.707	25,745
2022-09-09	20.100	20.350	20.050	20.300	16.245	20,834
2022-09-08	20.300	20.400	19.880	20.050	16.045	22,021
2022-09-07	19.900	20.300	19.820	20.250	16.205	11,567
2022-09-06	20.050	20.350	19.840	19.980	15.989	20,952
2022-09-05	20.200	20.200	19.720	20.050	16.045	34,115
2022-09-02	20.150	20.400	19.920	20.300	16.245	34,993
2022-09-01	20.500	20.500	20.100	20.150	16.125	29,703
2022-08-31	20.500	20.500	20.000	20.500	16.405	41,639
2022-08-30	20.150	20.500	20.100	20.200	16.165	20,393
2022-08-29	20.350	20.350	19.980	20.000	16.005	33,046
2022-08-26	21.000	21.050	20.400	20.450	16.365	29,241
2022-08-25	20.900	21.000	20.800	20.950	16.765	17,797
2022-08-24	21.100	21.100	20.900	20.900	16.725	15,116
2022-08-23	21.350	21.500	21.000	21.050	16.845	25,044
2022-08-22	21.550	21.600	21.100	21.300	17.045	17,752
2022-08-19	21.700	21.700	21.400	21.450	17.165	14,972
2022-08-18	21.550	21.750	21.550	21.650	17.326	11,861
2022-08-17	21.900	22.000	21.500	21.600	17.286	14,616
2022-08-16	21.750	22.050	21.750	21.850	17.486	16,215
2022-08-15	22.000	22.100	21.700	21.700	17.366	11,392
2022-08-12	22.500	22.500	21.700	21.700	17.366	25,186
2022-08-11	22.350	22.600	22.300	22.550	18.046	19,267
2022-08-10	22.050	22.400	21.650	22.350	17.886	22,817
2022-08-09	22.500	22.500	21.750	21.750	17.406	33,470
2022-08-08	22.000	22.200	22.000	22.200	17.766	20,870
2022-08-05	22.300	22.600	21.900	21.900	17.526	22,308
2022-08-04	22.500	22.600	22.150	22.250	17.806	24,815
2022-08-03	23.200	23.200	22.100	22.400	17.926	40,185
2022-08-02	22.850	22.850	22.450	22.450	17.966	54,044
2022-08-01	22.400	22.950	22.250	22.800	18.246	32,562
2022-07-29	21.600	22.200	21.600	22.150	17.726	18,020
2022-07-28	21.500	21.600	21.200	21.500	17.205	16,048
2022-07-27	21.650	21.800	21.400	21.400	17.125	27,170
2022-07-26	22.700	22.950	21.000	21.400	17.125	137,259
2022-07-25	22.150	22.400	22.000	22.400	17.926	12,843
2022-07-22	22.100	22.200	21.850	22.150	17.726	9,665
2022-07-21	22.000	22.150	21.750	22.050	17.646	10,348
2022-07-20	21.900	22.200	21.750	21.750	17.406	19,516
2022-07-19	21.900	21.950	21.500	21.900	17.526	10,246
2022-07-18	21.900	22.000	21.650	21.900	17.526	10,873
2022-07-15	21.450	21.850	21.400	21.750	17.406	13,272
2022-07-14	22.050	22.050	21.350	21.450	17.165	15,551
2022-07-13	21.500	22.000	21.500	22.000	17.606	17,933
2022-07-12	21.550	21.700	21.300	21.650	17.326	8,191
2022-07-11	21.600	21.600	21.300	21.500	17.205	9,723
2022-07-08	21.300	21.500	21.200	21.500	17.205	16,317
2022-07-07	21.500	21.500	21.100	21.350	17.085	9,920
2022-07-06	21.450	21.600	21.200	21.250	17.005	14,654

← NewerPage 18 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.