Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	23.450	23.450	22.500	22.650	17.686	26,632
2022-04-05	23.500	23.550	23.000	23.050	17.998	21,253
2022-04-04	23.350	23.600	23.200	23.400	18.271	23,895
2022-04-01	23.500	23.500	23.050	23.350	18.232	21,162
2022-03-31	24.400	24.500	23.300	23.400	18.271	32,183
2022-03-30	24.250	24.400	23.750	24.350	19.013	15,375
2022-03-29	23.300	24.300	23.300	24.200	18.896	13,254
2022-03-28	23.300	23.500	23.100	23.250	18.154	15,021
2022-03-25	23.450	23.550	22.900	23.100	18.037	14,866
2022-03-24	23.600	23.600	23.150	23.300	18.193	7,276
2022-03-23	24.000	24.000	23.450	23.600	18.427	36,982
2022-03-22	23.600	23.650	23.300	23.400	18.271	15,206
2022-03-21	23.400	23.650	23.100	23.600	18.427	10,343
2022-03-18	23.850	23.850	23.050	23.400	18.271	26,523
2022-03-17	24.500	24.600	23.500	23.750	18.545	13,716
2022-03-16	23.450	24.350	23.450	24.350	19.013	37,244
2022-03-15	24.850	24.850	23.350	23.400	18.271	17,907
2022-03-14	23.500	24.000	23.400	24.000	18.740	42,876
2022-03-11	22.600	23.350	22.500	23.000	17.959	28,961
2022-03-10	22.900	22.900	22.300	22.500	17.569	41,109
2022-03-09	21.850	22.650	21.600	22.600	17.647	79,286
2022-03-08	20.850	21.500	20.850	21.250	16.593	57,792
2022-03-07	20.900	21.300	20.250	20.950	16.358	89,312
2022-03-04	21.800	21.800	21.100	21.350	16.671	31,760
2022-03-03	22.450	22.850	21.600	21.800	17.022	58,255
2022-03-02	22.900	23.000	22.250	22.450	17.530	69,125
2022-03-01	24.100	24.350	23.000	23.000	17.959	25,753
2022-02-28	24.000	24.150	23.400	24.100	18.818	30,892
2022-02-25	23.150	24.200	23.150	24.100	18.818	30,003
2022-02-24	23.000	23.400	22.650	23.100	18.037	45,560
2022-02-23	23.700	24.000	23.600	23.650	18.467	17,376
2022-02-22	23.600	23.800	23.350	23.700	18.506	18,115
2022-02-21	24.250	24.300	23.650	23.900	18.662	26,651
2022-02-18	24.800	24.850	24.300	24.300	18.974	17,276
2022-02-17	24.800	24.900	24.550	24.600	19.208	13,108
2022-02-16	25.000	25.050	24.750	24.800	19.364	17,318
2022-02-15	24.500	25.100	24.450	25.000	19.521	25,005
2022-02-14	24.750	24.750	24.050	24.350	19.013	43,322
2022-02-11	24.900	24.900	24.500	24.750	19.325	16,071
2022-02-10	25.000	25.150	24.700	24.900	19.443	26,190
2022-02-09	25.400	25.500	24.950	24.950	19.482	22,866
2022-02-08	25.300	25.500	25.200	25.250	19.716	42,383
2022-02-07	25.300	25.500	24.900	25.200	19.677	44,777
2022-02-04	26.200	26.200	25.250	25.300	19.755	54,496
2022-02-03	26.700	26.750	26.000	26.050	20.341	61,787
2022-02-02	25.600	26.350	25.600	26.300	20.536	75,390
2022-02-01	25.550	25.600	25.400	25.600	19.989	42,005
2022-01-31	25.100	25.500	24.900	25.500	19.911	47,325
2022-01-28	25.000	25.150	24.700	25.050	19.560	45,887
2022-01-27	24.550	25.000	24.400	25.000	19.521	22,448
2022-01-26	24.600	25.050	24.600	24.600	19.208	30,274
2022-01-25	23.900	24.850	23.900	24.550	19.169	40,332
2022-01-24	24.500	24.500	23.600	23.800	18.584	50,520
2022-01-21	25.200	25.200	24.550	24.650	19.247	34,846
2022-01-20	25.400	25.450	25.100	25.450	19.872	58,308
2022-01-19	25.050	25.650	25.000	25.400	19.833	28,390
2022-01-18	25.750	25.750	25.100	25.250	19.716	33,905
2022-01-17	25.550	25.950	25.450	25.800	20.145	22,582
2022-01-14	25.700	25.700	25.350	25.450	19.872	24,699
2022-01-13	25.850	25.900	25.700	25.800	20.145	16,159

← NewerPage 20 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.