Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	19.700	19.960	19.540	19.920	18.608	16,452
2025-05-13	19.780	19.960	19.660	19.660	18.365	9,916
2025-05-12	20.000	20.100	19.700	19.780	18.477	23,541
2025-05-09	19.980	20.200	19.940	20.000	18.683	29,432
2025-05-08	20.200	20.250	19.920	19.920	18.608	34,412
2025-05-07	20.050	20.200	20.050	20.100	18.776	20,539
2025-05-06	20.000	20.200	20.000	20.050	18.730	24,780
2025-05-05	19.800	20.100	19.800	20.050	18.730	18,148
2025-05-02	19.700	19.860	19.600	19.800	18.496	14,826
2025-04-30	19.600	19.860	19.360	19.700	18.403	22,808
2025-04-29	19.620	19.780	19.260	19.560	18.272	43,549
2025-04-28	20.050	20.200	19.980	20.100	18.776	25,946
2025-04-25	20.100	20.150	19.960	20.100	18.776	30,296
2025-04-24	19.960	20.150	19.820	20.100	18.776	23,583
2025-04-23	19.860	19.960	19.700	19.960	18.646	15,173
2025-04-22	19.420	19.920	19.420	19.920	18.608	26,388
2025-04-17	19.440	19.500	19.280	19.440	18.160	13,704
2025-04-16	19.400	19.500	19.340	19.500	18.216	39,872
2025-04-15	19.000	19.400	19.000	19.400	18.122	32,247
2025-04-14	18.680	19.000	18.520	19.000	17.749	17,354
2025-04-11	18.200	18.440	18.180	18.380	17.170	21,814
2025-04-10	18.560	18.560	17.760	18.200	17.001	38,351
2025-04-09	17.960	17.960	17.520	17.840	16.665	26,593
2025-04-08	17.800	18.320	17.800	18.200	17.001	37,511
2025-04-07	18.320	18.340	17.400	17.840	16.665	46,586
2025-04-04	19.120	19.700	18.700	18.860	17.618	41,391
2025-04-03	18.640	19.280	18.420	19.240	17.973	28,858
2025-04-02	18.900	18.920	18.660	18.760	17.525	12,984
2025-04-01	18.700	18.920	18.660	18.900	17.655	12,090
2025-03-31	18.720	18.720	18.400	18.700	17.469	13,402
2025-03-28	18.580	18.800	18.560	18.720	17.487	10,932
2025-03-27	18.420	18.600	18.420	18.520	17.300	13,978
2025-03-26	18.440	18.540	18.360	18.440	17.226	7,432
2025-03-25	18.680	18.680	18.340	18.440	17.226	17,753
2025-03-24	18.880	18.900	18.660	18.760	17.310	28,892
2025-03-21	18.740	18.840	18.660	18.760	17.310	9,721
2025-03-20	18.640	18.760	18.540	18.740	17.291	15,454
2025-03-19	18.800	18.900	18.640	18.640	17.199	10,358
2025-03-18	18.960	18.960	18.680	18.800	17.347	12,161
2025-03-17	18.380	19.060	18.380	18.960	17.494	16,945
2025-03-14	18.800	18.800	18.300	18.360	16.941	27,384
2025-03-13	18.920	18.920	18.740	18.780	17.328	8,247
2025-03-12	18.840	19.000	18.820	18.920	17.457	13,201
2025-03-11	18.980	19.260	18.820	18.820	17.365	21,541
2025-03-10	18.700	19.100	18.640	18.980	17.513	26,212
2025-03-07	18.480	18.700	18.440	18.700	17.254	23,546
2025-03-06	18.420	18.620	18.280	18.480	17.051	10,939
2025-03-05	18.760	18.800	18.400	18.400	16.978	9,788
2025-03-04	18.240	18.680	18.180	18.660	17.217	40,316
2025-03-03	18.260	18.340	18.180	18.300	16.885	26,633
2025-02-28	18.260	18.320	18.180	18.260	16.848	15,774
2025-02-27	18.380	18.460	18.260	18.260	16.848	13,471
2025-02-26	18.240	18.480	18.240	18.380	16.959	13,935
2025-02-25	18.160	18.360	18.100	18.240	16.830	34,068
2025-02-24	18.000	18.180	17.980	18.180	16.775	22,886
2025-02-21	17.980	18.140	17.960	17.960	16.572	17,418
2025-02-20	17.940	18.020	17.880	17.900	16.516	30,230
2025-02-19	17.860	17.960	17.760	17.880	16.498	12,907
2025-02-18	18.000	18.020	17.840	17.860	16.479	23,859
2025-02-17	17.780	18.060	17.780	17.980	16.590	135,492

← NewerPage 7 of 21 · 1,260 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.