Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	20.500	20.750	20.500	20.750	20.540	18,767
2026-07-23	20.450	20.700	20.400	20.450	20.243	24,118
2026-07-22	19.840	20.500	19.660	20.450	20.243	37,106
2026-07-21	19.860	19.860	19.620	19.840	19.639	9,806
2026-07-20	19.860	19.940	19.720	19.860	19.659	7,915
2026-07-17	19.680	19.960	19.660	19.940	19.738	16,976
2026-07-16	19.560	19.680	19.460	19.680	19.481	11,574
2026-07-15	19.540	19.580	19.280	19.460	19.263	17,061
2026-07-14	19.720	19.880	19.600	19.640	19.224	12,619
2026-07-13	19.420	19.700	19.420	19.680	19.263	11,293
2026-07-10	19.400	19.540	19.300	19.480	19.067	8,643
2026-07-09	19.480	19.560	19.240	19.340	18.930	23,398
2026-07-08	19.480	19.560	19.360	19.460	19.048	6,327
2026-07-07	19.420	19.740	19.380	19.540	19.126	12,526
2026-07-06	19.600	19.700	19.300	19.400	18.989	15,176
2026-07-03	19.460	19.600	19.300	19.600	19.185	9,058
2026-07-02	19.320	19.520	19.320	19.400	18.989	11,351
2026-07-01	19.580	19.600	19.220	19.320	18.910	17,598
2026-06-30	19.760	19.760	19.500	19.520	19.106	18,450
2026-06-29	19.700	19.800	19.640	19.780	19.361	15,741
2026-06-26	19.760	19.820	19.640	19.700	19.282	12,729
2026-06-25	19.780	19.980	19.760	19.760	19.341	23,168
2026-06-24	19.460	19.820	19.460	19.760	19.341	13,247
2026-06-23	19.660	19.700	19.400	19.500	19.087	11,450
2026-06-22	19.700	19.800	19.340	19.640	19.224	23,039
2026-06-18	19.960	19.960	19.520	19.700	19.282	21,586
2026-06-17	20.000	20.100	19.900	19.980	19.557	46,742
2026-06-16	20.050	20.050	19.720	19.920	19.498	71,782
2026-06-15	21.050	21.050	19.180	19.980	19.557	174,029
2026-06-12	21.100	21.200	21.000	21.000	20.555	10,087
2026-06-11	20.900	21.100	20.800	21.050	20.604	17,643
2026-06-10	20.850	21.100	20.850	21.000	20.555	28,362
2026-06-09	20.750	20.900	20.700	20.900	20.457	17,425
2026-06-08	20.700	20.800	20.500	20.800	20.359	11,492
2026-06-05	20.400	20.750	20.400	20.700	20.261	12,301
2026-06-04	20.400	20.600	20.350	20.450	20.017	17,147
2026-06-03	20.150	20.500	20.150	20.450	20.017	11,269
2026-06-02	20.200	20.400	20.150	20.300	19.870	19,647
2026-06-01	20.500	20.700	20.100	20.150	19.723	25,886
2026-05-29	20.550	20.850	20.500	20.600	20.163	20,893
2026-05-28	20.500	20.600	20.400	20.450	20.017	11,415
2026-05-27	20.300	20.650	20.200	20.550	20.114	17,937
2026-05-26	20.450	20.500	20.300	20.350	19.919	18,079
2026-05-25	20.300	20.450	20.250	20.400	19.968	17,576
2026-05-22	20.200	20.400	20.150	20.150	19.723	15,569
2026-05-21	20.250	20.350	20.150	20.300	19.870	26,641
2026-05-20	20.200	20.250	20.150	20.150	19.723	13,504
2026-05-19	20.350	20.550	20.250	20.250	19.821	19,305
2026-05-18	19.840	20.450	19.800	20.350	19.919	23,098
2026-05-15	20.100	20.400	19.800	19.800	19.380	14,555
2026-05-13	19.940	20.050	19.820	19.880	19.459	18,313
2026-05-12	19.880	20.100	19.800	19.800	19.380	37,538
2026-05-11	20.200	20.200	19.900	19.900	19.478	13,664
2026-05-08	20.250	20.300	20.000	20.200	19.772	26,397
2026-05-07	20.350	20.350	20.150	20.200	19.772	12,259
2026-05-06	20.150	20.450	20.100	20.350	19.919	16,795
2026-05-05	20.000	20.300	19.960	20.150	19.723	17,250
2026-05-04	20.500	20.500	20.000	20.000	19.576	38,013
2026-04-30	20.050	20.500	20.000	20.350	19.919	17,766
2026-04-29	20.300	20.550	20.000	20.050	19.625	80,969

← NewerPage 2 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.