Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	19.200	19.320	19.200	19.240	18.169	10,572
2025-08-06	19.180	19.240	19.120	19.200	18.131	8,228
2025-08-05	19.280	19.280	19.060	19.160	18.093	23,083
2025-08-04	19.000	19.300	19.000	19.280	18.207	19,843
2025-08-01	19.080	19.080	18.960	19.000	17.942	14,879
2025-07-31	19.160	19.240	19.080	19.080	18.018	7,548
2025-07-30	19.420	19.420	19.100	19.160	18.093	28,601
2025-07-29	19.340	19.440	19.260	19.420	18.339	15,417
2025-07-28	19.300	19.360	19.220	19.340	18.263	25,879
2025-07-25	19.280	19.300	19.120	19.300	18.226	16,004
2025-07-24	19.400	19.520	19.260	19.300	18.226	22,934
2025-07-23	19.040	19.540	19.040	19.400	18.320	23,644
2025-07-22	19.400	19.540	18.880	19.020	17.961	150,108
2025-07-21	20.000	20.150	20.000	20.050	18.934	12,717
2025-07-18	20.200	20.250	19.960	19.980	18.868	11,556
2025-07-17	19.960	20.200	19.960	20.200	19.075	18,876
2025-07-16	20.050	20.200	19.920	19.960	18.849	18,979
2025-07-15	20.200	20.250	20.000	20.050	18.934	14,007
2025-07-14	20.300	20.350	20.050	20.200	19.075	9,301
2025-07-11	20.300	20.600	20.300	20.400	19.057	10,298
2025-07-10	20.500	20.550	20.350	20.450	19.103	13,211
2025-07-09	20.550	20.600	20.450	20.500	19.150	8,875
2025-07-08	20.750	20.850	20.450	20.550	19.197	15,412
2025-07-07	20.900	21.050	20.700	20.750	19.384	14,056
2025-07-04	20.650	20.950	20.650	20.900	19.524	10,368
2025-07-03	20.600	20.750	20.600	20.650	19.290	9,067
2025-07-02	20.700	20.700	20.450	20.550	19.197	10,794
2025-07-01	20.400	20.600	20.400	20.600	19.243	14,168
2025-06-30	20.450	20.450	20.350	20.400	19.057	14,293
2025-06-27	20.200	20.450	20.200	20.450	19.103	8,608
2025-06-26	20.250	20.300	20.150	20.200	18.870	10,522
2025-06-25	20.550	20.600	20.200	20.200	18.870	15,307
2025-06-24	20.500	20.750	20.450	20.550	19.197	17,195
2025-06-23	19.920	20.550	19.920	20.500	19.150	18,871
2025-06-19	20.150	20.150	19.920	19.920	18.608	14,534
2025-06-18	19.980	20.150	19.940	20.150	18.823	12,153
2025-06-17	20.100	20.100	19.960	19.980	18.664	9,882
2025-06-16	20.000	20.200	19.900	20.200	18.870	18,355
2025-06-13	20.100	20.200	19.840	19.960	18.646	24,442
2025-06-12	20.300	20.400	20.200	20.350	19.010	13,578
2025-06-11	20.400	20.500	20.250	20.300	18.963	8,709
2025-06-10	20.300	20.450	20.300	20.400	19.057	7,282
2025-06-09	20.500	20.550	20.300	20.300	18.963	10,256
2025-06-06	20.550	20.600	20.400	20.500	19.150	10,509
2025-06-05	20.600	20.650	20.400	20.400	19.057	120,074
2025-06-04	20.600	20.650	20.500	20.600	19.243	18,520
2025-06-03	20.750	20.900	20.550	20.550	19.197	22,137
2025-06-02	20.700	20.850	20.600	20.750	19.384	22,562
2025-05-30	20.850	21.000	20.700	20.850	19.477	24,142
2025-05-28	20.650	20.900	20.600	20.900	19.524	21,742
2025-05-27	20.550	20.700	20.450	20.600	19.243	97,721
2025-05-26	20.400	20.600	20.350	20.550	19.197	17,779
2025-05-23	20.450	20.500	20.150	20.400	19.057	19,151
2025-05-22	20.500	20.500	20.300	20.450	19.103	8,435
2025-05-21	20.300	20.500	20.250	20.500	19.150	22,985
2025-05-20	20.200	20.350	20.200	20.350	19.010	19,191
2025-05-19	20.250	20.250	20.000	20.200	18.870	19,276
2025-05-16	20.200	20.350	19.960	20.250	18.916	31,695
2025-05-15	19.920	20.350	19.840	20.200	18.870	21,600
2025-05-14	19.700	19.960	19.540	19.920	18.608	16,452

← NewerPage 6 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.