Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	21.050	21.550	20.900	21.450	17.165	27,027
2022-07-04	20.850	21.200	20.650	21.050	16.845	11,779
2022-07-01	20.650	20.950	20.500	20.850	16.685	16,897
2022-06-30	20.650	20.650	20.100	20.650	16.525	27,885
2022-06-29	21.100	21.100	20.550	20.650	16.525	24,746
2022-06-28	20.700	21.000	20.550	20.850	16.685	25,853
2022-06-27	20.200	20.850	20.200	20.650	16.525	34,683
2022-06-23	19.940	20.150	19.900	20.000	16.005	22,920
2022-06-22	20.250	20.250	19.720	19.940	15.957	38,670
2022-06-21	20.250	20.250	19.900	19.920	15.941	91,208
2022-06-20	20.100	20.300	20.000	20.250	15.997	21,902
2022-06-17	20.500	20.500	20.000	20.100	15.879	30,917
2022-06-16	20.750	20.750	20.100	20.200	15.958	22,105
2022-06-15	20.500	20.900	20.500	20.650	16.313	24,834
2022-06-14	20.450	20.900	20.050	20.500	16.195	39,509
2022-06-13	21.000	21.000	20.350	20.450	16.155	31,731
2022-06-10	21.500	21.500	20.900	20.950	16.550	24,427
2022-06-09	21.650	21.650	21.200	21.300	16.827	22,625
2022-06-08	21.450	21.650	21.300	21.500	16.985	11,746
2022-06-07	21.900	21.900	21.300	21.350	16.866	18,427
2022-06-06	22.100	22.100	21.750	21.800	17.222	10,329
2022-06-03	21.650	22.050	21.650	21.700	17.143	16,425
2022-06-02	21.300	21.700	21.300	21.600	17.064	11,818
2022-06-01	21.650	21.900	21.250	21.250	16.787	28,431
2022-05-31	21.700	21.800	21.400	21.600	17.064	28,451
2022-05-30	21.800	22.150	21.500	21.650	17.103	31,077
2022-05-27	21.450	21.750	21.350	21.600	17.064	39,285
2022-05-25	22.000	22.050	20.800	21.200	16.748	71,955
2022-05-24	22.450	22.450	21.850	21.900	17.301	26,657
2022-05-23	21.800	22.500	21.800	22.500	17.775	26,577
2022-05-20	22.000	22.350	21.750	21.750	17.182	55,483
2022-05-19	22.800	22.800	21.350	21.950	17.340	50,276
2022-05-18	23.200	23.350	22.700	22.700	17.933	13,540
2022-05-17	23.150	23.650	23.100	23.150	18.288	17,816
2022-05-16	22.500	23.300	22.400	23.150	18.288	23,560
2022-05-13	22.250	22.700	22.250	22.450	17.735	103,674
2022-05-12	22.100	22.350	21.750	22.250	17.577	14,836
2022-05-11	21.700	22.250	21.700	22.200	17.538	24,783
2022-05-10	21.700	22.150	21.650	21.700	17.143	18,916
2022-05-09	21.600	21.950	21.200	21.600	17.064	65,432
2022-05-06	22.000	22.450	21.500	21.600	17.064	72,677
2022-05-05	22.050	22.750	22.050	22.050	17.419	16,653
2022-05-04	22.750	22.750	22.100	22.100	17.459	17,056
2022-05-03	23.000	23.200	22.700	22.750	17.972	19,554
2022-05-02	22.400	23.050	21.100	22.850	18.051	207,580
2022-04-29	23.300	23.650	22.100	22.400	17.696	57,680
2022-04-28	23.300	23.450	23.000	23.300	18.407	223,000
2022-04-27	23.400	23.450	22.550	23.300	18.407	35,476
2022-04-26	22.750	23.950	22.500	23.450	18.525	79,605
2022-04-25	22.500	22.550	21.550	22.000	17.380	33,388
2022-04-22	22.800	22.900	22.500	22.800	18.012	11,230
2022-04-21	22.700	22.900	22.500	22.700	17.933	18,237
2022-04-20	22.500	23.000	22.400	22.650	17.893	26,019
2022-04-19	22.100	22.400	21.900	22.300	17.617	9,350
2022-04-14	21.700	22.000	21.700	21.900	17.301	8,002
2022-04-13	22.200	22.250	21.550	21.700	17.143	16,027
2022-04-12	22.250	22.300	21.850	21.950	17.340	22,032
2022-04-11	22.950	22.950	22.000	22.250	17.577	38,694
2022-04-08	23.300	23.300	22.600	22.950	18.130	22,248
2022-04-07	23.200	23.300	22.900	23.300	18.193	29,968

← NewerPage 19 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.