Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	19.880	20.050	19.860	19.880	19.459	11,083
2026-04-27	20.000	20.150	19.880	19.880	19.459	14,178
2026-04-24	20.150	20.200	19.920	20.200	19.772	19,372
2026-04-23	20.300	20.300	20.000	20.000	19.576	19,118
2026-04-22	20.100	20.300	20.050	20.300	19.870	13,674
2026-04-21	20.150	20.250	20.000	20.050	19.625	12,692
2026-04-20	20.100	20.250	20.050	20.150	19.723	14,890
2026-04-17	20.150	20.150	19.900	20.100	19.674	12,576
2026-04-16	19.800	20.200	19.800	20.050	19.625	26,173
2026-04-15	19.600	19.720	19.560	19.580	19.165	12,357
2026-04-14	19.560	19.700	19.520	19.520	19.106	16,523
2026-04-13	19.500	19.600	19.460	19.520	19.106	13,480
2026-04-10	19.500	19.680	19.480	19.480	19.067	29,806
2026-04-09	19.580	19.600	19.460	19.480	19.067	12,218
2026-04-08	19.680	19.840	19.440	19.520	19.106	40,955
2026-04-07	19.140	19.460	19.140	19.180	18.773	42,407
2026-04-02	19.140	19.240	19.040	19.060	18.656	21,398
2026-04-01	19.340	19.360	19.120	19.180	18.773	20,155
2026-03-31	19.140	19.320	19.000	19.000	18.597	19,987
2026-03-30	18.920	19.120	18.840	19.120	18.715	14,703
2026-03-27	18.980	19.000	18.820	18.900	18.499	20,329
2026-03-26	19.220	19.360	19.180	19.220	18.587	25,111
2026-03-25	19.060	19.240	19.060	19.220	18.587	31,146
2026-03-24	19.000	19.140	18.960	18.980	18.355	86,274
2026-03-23	19.000	19.180	18.640	18.960	18.336	64,689
2026-03-20	19.360	19.500	19.020	19.020	18.394	35,097
2026-03-19	19.460	19.460	19.140	19.340	18.704	25,728
2026-03-18	19.720	19.780	19.420	19.460	18.820	27,685
2026-03-17	19.820	19.820	19.620	19.740	19.090	36,919
2026-03-16	19.800	20.000	19.780	19.820	19.168	33,029
2026-03-13	19.680	19.920	19.500	19.900	19.245	32,976
2026-03-12	19.360	19.660	19.300	19.560	18.916	45,284
2026-03-11	19.580	19.600	19.240	19.380	18.742	28,818
2026-03-10	19.500	19.700	19.460	19.520	18.878	26,335
2026-03-09	19.700	19.700	19.340	19.380	18.742	151,358
2026-03-06	19.900	20.000	19.660	19.860	19.206	41,798
2026-03-05	19.780	20.100	19.780	19.900	19.245	35,358
2026-03-04	19.700	20.050	19.680	19.760	19.110	28,992
2026-03-03	20.000	20.000	19.520	19.560	18.916	25,943
2026-03-02	20.100	20.300	20.000	20.100	19.439	49,003
2026-02-27	20.050	20.400	20.050	20.300	19.632	28,998
2026-02-26	20.150	20.150	19.940	20.050	19.390	42,386
2026-02-25	20.350	20.350	20.100	20.100	19.439	49,198
2026-02-24	20.500	20.500	20.200	20.350	19.680	65,229
2026-02-23	20.550	20.750	20.400	20.450	19.777	48,269
2026-02-20	20.600	20.700	20.450	20.500	19.825	26,137
2026-02-19	20.500	20.700	20.500	20.600	19.922	17,623
2026-02-18	20.700	20.850	20.450	20.500	19.825	20,687
2026-02-17	20.750	20.900	20.500	20.700	20.019	38,310
2026-02-16	21.100	21.100	20.700	20.700	20.019	23,749
2026-02-13	20.950	21.100	20.700	21.050	20.357	43,916
2026-02-12	20.800	21.000	20.550	21.000	20.309	29,485
2026-02-11	20.600	20.950	20.600	20.700	20.019	23,847
2026-02-10	20.550	20.650	20.450	20.550	19.874	21,808
2026-02-09	20.600	20.750	20.450	20.550	19.874	32,448
2026-02-06	20.700	20.700	20.400	20.550	19.874	24,952
2026-02-05	21.200	21.200	20.450	20.550	19.874	75,825
2026-02-04	21.400	21.900	21.250	21.700	20.986	25,940
2026-02-03	21.200	21.450	21.050	21.400	20.696	23,262
2026-02-02	21.100	21.250	21.000	21.150	20.454	22,502

← NewerPage 3 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.