Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	19.140	19.140	18.460	18.780	17.957	38,375
2025-10-29	19.240	19.300	19.100	19.140	18.302	20,388
2025-10-28	19.200	19.240	18.940	19.240	18.397	13,717
2025-10-27	19.200	19.240	19.080	19.080	18.244	18,335
2025-10-24	19.280	19.280	19.060	19.180	18.340	11,625
2025-10-23	19.300	19.300	19.100	19.240	18.397	17,216
2025-10-22	19.260	19.380	19.200	19.300	18.455	21,386
2025-10-21	19.200	19.340	19.180	19.240	18.397	9,832
2025-10-20	19.300	19.300	19.080	19.200	18.359	24,233
2025-10-17	19.060	19.200	18.940	19.160	18.321	15,669
2025-10-16	18.820	19.040	18.720	19.040	18.206	9,377
2025-10-15	18.760	18.840	18.640	18.820	17.996	11,257
2025-10-14	18.340	18.980	18.340	18.740	17.919	17,336
2025-10-13	18.660	18.700	18.200	18.340	17.537	14,817
2025-10-10	18.400	18.640	18.400	18.540	17.508	17,848
2025-10-09	18.220	18.440	18.220	18.400	17.376	14,211
2025-10-08	18.300	18.340	18.200	18.300	17.281	12,491
2025-10-07	18.260	18.300	18.140	18.300	17.281	11,125
2025-10-06	18.340	18.340	18.180	18.260	17.243	10,750
2025-10-03	18.200	18.360	18.140	18.360	17.338	21,645
2025-10-02	18.180	18.200	18.040	18.180	17.168	9,557
2025-10-01	18.240	18.240	18.040	18.160	17.149	11,850
2025-09-30	18.000	18.260	17.980	18.260	17.243	24,464
2025-09-29	17.980	18.100	17.920	17.960	16.960	12,529
2025-09-26	18.000	18.040	17.900	17.980	16.979	18,646
2025-09-25	18.120	18.140	17.920	17.980	16.979	17,324
2025-09-24	18.200	18.240	18.100	18.100	17.092	14,361
2025-09-23	18.260	18.420	18.180	18.180	17.168	18,669
2025-09-22	18.400	18.500	18.240	18.240	17.225	14,104
2025-09-19	18.400	18.540	18.380	18.400	17.376	10,017
2025-09-18	18.680	18.740	18.380	18.380	17.357	18,335
2025-09-17	18.540	18.780	18.540	18.600	17.565	12,514
2025-09-16	18.780	18.880	18.540	18.540	17.508	27,316
2025-09-15	19.020	19.040	18.700	18.740	17.697	32,075
2025-09-12	19.220	19.300	18.920	18.980	17.923	18,806
2025-09-11	19.100	19.300	19.100	19.200	18.131	7,943
2025-09-10	19.200	19.260	19.080	19.080	18.018	13,263
2025-09-09	19.220	19.360	19.140	19.200	18.131	20,447
2025-09-08	19.360	19.360	19.160	19.220	18.150	13,500
2025-09-05	19.300	19.360	19.120	19.360	18.282	28,614
2025-09-04	19.080	19.260	19.020	19.180	18.112	24,920
2025-09-03	18.860	19.080	18.860	19.080	18.018	14,466
2025-09-02	19.080	19.100	18.800	18.840	17.791	16,141
2025-09-01	19.160	19.240	19.000	19.060	17.999	14,130
2025-08-29	19.000	19.160	18.920	19.160	18.093	40,960
2025-08-28	19.080	19.140	18.940	18.980	17.923	12,943
2025-08-27	19.180	19.180	19.040	19.080	18.018	13,809
2025-08-26	19.600	19.600	19.200	19.240	18.169	19,192
2025-08-25	19.640	19.640	19.520	19.620	18.528	9,043
2025-08-22	19.680	19.680	19.500	19.640	18.547	14,634
2025-08-21	19.600	19.660	19.520	19.620	18.528	10,621
2025-08-20	19.540	19.680	19.460	19.680	18.584	8,374
2025-08-19	19.360	19.540	19.300	19.420	18.339	24,892
2025-08-18	19.260	19.440	19.260	19.300	18.226	13,254
2025-08-15	19.200	19.380	19.200	19.240	18.169	24,662
2025-08-14	19.060	19.280	19.060	19.160	18.093	9,880
2025-08-13	19.100	19.220	19.020	19.060	17.999	10,324
2025-08-12	19.080	19.140	19.040	19.060	17.999	30,303
2025-08-11	19.360	19.360	19.060	19.080	18.018	26,729
2025-08-08	19.240	19.380	19.220	19.220	18.150	7,150

← NewerPage 5 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.