Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	17.680	17.940	17.680	17.740	16.369	31,417
2025-02-13	17.420	17.800	17.400	17.680	16.313	13,128
2025-02-12	17.580	17.680	17.300	17.300	15.963	30,202
2025-02-11	17.600	17.700	17.520	17.520	16.166	21,228
2025-02-10	17.620	17.720	17.580	17.660	16.295	28,625
2025-02-07	17.700	17.780	17.560	17.600	16.239	48,647
2025-02-06	17.500	17.780	17.500	17.760	16.387	44,365
2025-02-05	18.360	18.360	17.180	17.460	16.110	75,125
2025-02-04	18.180	18.360	18.140	18.360	16.941	12,502
2025-02-03	18.020	18.180	17.940	18.180	16.775	14,162
2025-01-31	18.400	18.400	18.160	18.160	16.756	18,093
2025-01-30	18.400	18.400	18.280	18.340	16.922	12,398
2025-01-29	18.300	18.380	18.200	18.360	16.941	24,255
2025-01-28	18.140	18.400	17.960	18.400	16.978	42,154
2025-01-27	17.760	17.880	17.740	17.800	16.424	18,816
2025-01-24	17.980	17.980	17.700	17.740	16.369	16,683
2025-01-23	17.780	17.980	17.780	17.920	16.535	14,717
2025-01-22	17.900	17.900	17.760	17.800	16.424	21,425
2025-01-21	17.780	17.920	17.740	17.900	16.516	25,063
2025-01-20	17.800	17.860	17.760	17.760	16.387	7,378
2025-01-17	17.680	17.800	17.600	17.780	16.405	9,572
2025-01-16	17.560	17.680	17.500	17.680	16.313	13,177
2025-01-15	17.320	17.480	17.320	17.480	16.129	8,611
2025-01-14	17.480	17.520	17.320	17.320	15.981	11,675
2025-01-13	17.540	17.540	17.380	17.440	16.092	9,202
2025-01-10	17.760	17.820	17.680	17.680	16.083	19,207
2025-01-09	17.880	17.880	17.720	17.800	16.192	20,469
2025-01-08	18.000	18.020	17.800	17.820	16.210	17,262
2025-01-07	18.100	18.140	17.920	17.920	16.301	22,133
2025-01-03	18.200	18.260	18.020	18.060	16.428	18,293
2025-01-02	18.100	18.300	18.100	18.160	16.519	18,354
2024-12-30	18.040	18.100	18.000	18.060	16.428	17,400
2024-12-27	17.900	18.100	17.900	18.040	16.410	8,982
2024-12-23	17.960	17.980	17.760	17.900	16.283	18,853
2024-12-20	17.880	18.000	17.720	18.000	16.374	17,844
2024-12-19	17.860	17.900	17.740	17.860	16.246	20,754
2024-12-18	18.000	18.060	17.900	17.960	16.337	18,521
2024-12-17	18.160	18.220	18.000	18.020	16.392	25,503
2024-12-16	18.840	18.840	18.000	18.160	16.519	49,634
2024-12-13	18.860	18.900	18.700	18.780	17.083	18,210
2024-12-12	18.800	18.900	18.780	18.840	17.138	11,762
2024-12-11	18.740	18.860	18.680	18.780	17.083	39,008
2024-12-10	18.840	18.840	18.740	18.740	17.047	11,372
2024-12-09	18.760	18.980	18.740	18.840	17.138	12,881
2024-12-05	18.880	18.900	18.720	18.760	17.065	26,760
2024-12-04	18.800	18.860	18.760	18.780	17.083	11,804
2024-12-03	18.740	18.820	18.560	18.800	17.101	25,779
2024-12-02	18.660	18.840	18.620	18.800	17.101	15,588
2024-11-29	18.820	18.820	18.560	18.700	17.010	15,847
2024-11-28	18.900	18.900	18.660	18.840	17.138	25,059
2024-11-27	18.800	18.960	18.760	18.880	17.174	20,516
2024-11-26	19.080	19.140	18.800	18.800	17.101	15,956
2024-11-25	19.060	19.200	18.920	19.080	17.356	22,346
2024-11-22	18.800	19.140	18.800	19.060	17.338	19,002
2024-11-21	18.940	19.040	18.800	18.840	17.138	8,794
2024-11-20	19.000	19.080	18.840	18.940	17.229	36,712
2024-11-19	19.140	19.240	18.880	19.020	17.301	9,982
2024-11-18	19.100	19.320	19.020	19.140	17.411	15,724
2024-11-15	19.320	19.320	19.120	19.120	17.392	9,397
2024-11-14	19.280	19.400	19.140	19.320	17.574	38,719

← NewerPage 8 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.