Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	26.050	26.150	25.800	25.950	20.262	22,575
2022-01-11	25.950	26.250	25.850	26.050	20.341	38,635
2022-01-10	26.550	26.650	25.850	25.900	20.223	23,681
2022-01-07	27.100	27.100	26.450	26.550	20.731	18,435
2022-01-05	27.000	27.300	26.950	27.150	21.199	10,366
2022-01-04	26.850	27.100	26.850	27.100	21.160	13,893
2022-01-03	27.050	27.250	26.900	26.900	21.004	17,448
2021-12-30	27.300	27.350	27.050	27.150	21.199	12,145
2021-12-29	27.400	27.400	27.200	27.300	21.317	11,092
2021-12-28	27.300	27.500	27.150	27.500	21.473	14,867
2021-12-27	27.050	27.350	27.050	27.150	21.199	7,934
2021-12-23	27.000	27.050	26.925	27.050	21.121	7,987
2021-12-22	26.850	27.000	26.800	27.000	21.082	8,172
2021-12-21	26.850	27.000	26.800	26.850	20.965	10,227
2021-12-20	27.150	27.150	26.500	26.700	20.848	26,987
2021-12-17	27.700	27.900	27.250	27.450	21.434	13,482
2021-12-16	27.400	27.950	27.400	27.950	21.824	50,041
2021-12-15	27.050	27.400	26.450	27.400	21.395	37,665
2021-12-14	27.000	27.050	26.650	26.750	20.887	15,252
2021-12-13	26.850	27.100	26.450	26.950	21.043	26,181
2021-12-10	26.950	26.950	26.350	26.750	20.887	28,640
2021-12-09	26.450	26.950	26.400	26.800	20.926	46,435
2021-12-08	26.450	26.950	26.400	26.500	20.692	33,855
2021-12-07	26.000	26.450	25.700	26.450	20.653	36,799
2021-12-03	26.050	26.350	25.600	25.600	19.989	15,245
2021-12-02	26.200	26.200	25.700	26.150	20.419	33,001
2021-12-01	25.650	26.400	25.650	26.400	20.614	25,503
2021-11-30	26.000	26.000	25.450	25.650	20.028	10,218
2021-11-29	25.550	26.100	25.550	26.000	20.301	22,481
2021-11-26	25.500	26.100	25.250	25.650	20.028	34,637
2021-11-25	26.000	26.050	25.750	25.900	20.223	14,735
2021-11-24	25.700	26.100	25.600	25.900	20.223	9,888
2021-11-23	26.300	26.300	25.700	25.750	20.106	23,509
2021-11-22	26.950	26.950	26.250	26.300	20.536	26,323
2021-11-19	26.650	27.050	26.650	26.950	21.043	40,165
2021-11-18	26.500	26.800	26.150	26.650	20.809	66,941
2021-11-17	26.500	26.550	26.100	26.550	20.731	27,498
2021-11-16	26.650	26.700	26.350	26.500	20.692	13,183
2021-11-15	26.550	26.850	26.450	26.600	20.770	21,013
2021-11-12	26.650	26.800	26.500	26.500	20.692	12,403
2021-11-11	26.900	26.900	26.550	26.550	20.731	20,254
2021-11-10	27.250	27.300	26.750	26.800	20.926	24,617
2021-11-09	27.300	27.450	27.150	27.250	21.277	8,814
2021-11-08	27.350	27.700	27.300	27.500	21.473	12,852
2021-11-05	27.550	28.000	27.200	27.300	21.317	32,381
2021-11-04	27.100	27.800	26.850	27.800	21.707	137,599
2021-11-03	27.350	27.350	27.050	27.200	21.238	46,000
2021-11-02	26.450	27.450	26.350	27.150	21.199	58,831
2021-11-01	26.500	26.550	26.000	26.450	20.653	24,745
2021-10-29	27.350	27.550	25.900	26.400	20.614	93,148
2021-10-28	27.650	27.700	27.350	27.500	21.473	15,330
2021-10-27	27.700	28.150	27.550	27.650	21.590	11,847
2021-10-26	28.200	28.200	27.400	27.700	21.629	19,787
2021-10-25	27.450	28.250	27.450	28.250	22.058	18,108
2021-10-22	27.600	27.700	27.250	27.450	21.434	25,523
2021-10-21	27.600	27.600	27.300	27.600	21.551	13,497
2021-10-20	27.850	27.850	27.550	27.550	21.512	8,862

← NewerPage 21 of 21 · 1,257 trading days

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.