Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	21.000	21.200	20.900	21.100	20.406	24,798
2026-01-29	20.700	21.150	20.650	21.050	20.357	22,019
2026-01-28	20.750	20.750	20.500	20.700	20.019	14,412
2026-01-27	20.400	20.750	20.200	20.750	20.067	19,776
2026-01-26	20.450	20.550	20.350	20.350	19.680	15,111
2026-01-23	20.500	20.500	20.300	20.450	19.777	12,167
2026-01-22	20.250	20.550	20.250	20.450	19.777	30,723
2026-01-21	19.920	20.200	19.820	20.050	19.390	17,394
2026-01-20	20.100	20.400	19.880	19.940	19.284	32,598
2026-01-19	20.050	20.150	19.680	20.000	19.342	31,679
2026-01-16	19.660	20.200	19.660	20.150	19.487	43,270
2026-01-15	19.360	19.640	19.360	19.640	18.994	29,497
2026-01-14	19.080	19.380	19.020	19.380	18.742	17,622
2026-01-13	19.280	19.300	18.940	19.020	18.394	15,921
2026-01-12	19.380	19.380	19.100	19.260	18.626	15,362
2026-01-09	19.500	19.520	19.340	19.520	18.665	13,696
2026-01-08	19.540	19.540	19.260	19.400	18.550	22,191
2026-01-07	19.160	19.660	19.160	19.540	18.684	34,238
2026-01-05	19.200	19.200	19.020	19.140	18.302	20,299
2026-01-02	19.280	19.340	19.100	19.200	18.359	21,350
2025-12-30	19.060	19.300	19.060	19.260	18.416	15,834
2025-12-29	18.800	19.100	18.760	19.040	18.206	25,256
2025-12-23	18.880	18.960	18.740	18.780	17.957	18,588
2025-12-22	18.920	18.940	18.680	18.840	18.015	30,529
2025-12-19	19.100	19.120	18.920	18.920	18.091	16,754
2025-12-18	18.860	19.100	18.840	19.100	18.263	19,112
2025-12-17	18.700	18.880	18.660	18.800	17.976	24,032
2025-12-16	18.600	18.780	18.600	18.700	17.881	23,889
2025-12-15	18.680	18.920	18.540	18.580	17.766	33,104
2025-12-12	18.620	18.780	18.540	18.660	17.843	10,915
2025-12-11	18.520	18.680	18.420	18.600	17.785	18,434
2025-12-10	18.720	18.740	18.440	18.600	17.785	16,865
2025-12-09	18.720	18.760	18.620	18.740	17.919	20,106
2025-12-08	18.700	18.820	18.600	18.700	17.881	28,004
2025-12-05	18.540	18.740	18.540	18.700	17.881	21,873
2025-12-04	18.300	18.660	18.300	18.540	17.728	13,019
2025-12-03	18.500	18.500	18.220	18.300	17.498	15,598
2025-12-02	18.620	18.620	18.460	18.560	17.747	6,748
2025-12-01	18.660	18.700	18.420	18.520	17.709	12,140
2025-11-28	18.740	18.740	18.580	18.660	17.843	12,732
2025-11-27	18.520	18.740	18.520	18.740	17.919	14,700
2025-11-26	18.580	18.580	18.400	18.520	17.709	13,059
2025-11-25	18.320	18.560	18.160	18.500	17.690	21,449
2025-11-24	18.400	18.440	18.200	18.240	17.441	16,954
2025-11-21	18.280	18.420	18.200	18.400	17.594	11,987
2025-11-20	18.240	18.340	18.160	18.280	17.479	7,207
2025-11-19	18.080	18.300	18.080	18.240	17.441	18,577
2025-11-18	18.240	18.240	18.060	18.100	17.307	22,246
2025-11-17	18.360	18.460	18.240	18.240	17.441	14,666
2025-11-14	18.620	18.660	18.340	18.340	17.537	12,250
2025-11-13	18.820	18.820	18.540	18.620	17.804	40,403
2025-11-12	18.760	18.820	18.660	18.820	17.996	12,944
2025-11-11	18.720	18.760	18.600	18.760	17.938	9,512
2025-11-10	18.680	18.700	18.520	18.700	17.881	18,263
2025-11-07	18.420	18.680	18.360	18.680	17.862	18,022
2025-11-06	18.420	18.540	18.320	18.540	17.728	15,051
2025-11-05	18.280	18.500	18.280	18.480	17.670	14,950
2025-11-04	18.320	18.560	18.260	18.380	17.575	22,552
2025-11-03	18.400	18.460	18.260	18.300	17.498	18,377
2025-10-31	18.800	18.800	18.360	18.540	17.728	20,395

← NewerPage 4 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.