Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	19.360	19.400	19.160	19.260	17.520	11,224
2024-11-12	19.560	19.580	19.320	19.360	17.611	13,084
2024-11-11	19.520	19.720	19.520	19.540	17.774	14,576
2024-11-08	19.360	19.540	19.280	19.520	17.756	24,128
2024-11-07	19.020	19.440	19.020	19.340	17.593	10,222
2024-11-06	19.500	19.660	19.140	19.140	17.411	30,334
2024-11-05	19.440	19.520	19.280	19.480	17.720	21,136
2024-11-04	19.460	19.620	19.360	19.500	17.738	21,273
2024-11-01	19.060	19.500	19.060	19.460	17.702	29,233
2024-10-31	19.340	19.380	18.980	19.200	17.465	23,481
2024-10-30	18.660	20.050	18.660	19.540	17.774	142,981
2024-10-29	18.000	18.060	17.900	17.920	16.301	8,920
2024-10-28	17.860	18.080	17.860	18.080	16.446	9,155
2024-10-25	17.800	17.900	17.700	17.860	16.246	10,037
2024-10-24	17.740	17.980	17.700	17.820	16.210	5,833
2024-10-23	17.820	18.000	17.740	17.740	16.137	29,479
2024-10-22	18.320	18.320	17.680	17.820	16.210	30,865
2024-10-21	18.320	18.500	18.300	18.400	16.737	11,665
2024-10-18	18.320	18.360	18.220	18.320	16.665	10,275
2024-10-17	18.140	18.320	18.080	18.320	16.665	12,214
2024-10-16	18.240	18.320	18.140	18.180	16.537	11,079
2024-10-15	18.340	18.500	18.040	18.240	16.592	18,552
2024-10-14	18.500	18.500	17.920	18.340	16.683	21,296
2024-10-11	18.500	18.620	18.500	18.520	16.610	14,295
2024-10-10	18.700	18.700	18.540	18.560	16.646	18,046
2024-10-09	18.560	18.720	18.560	18.620	16.700	18,960
2024-10-08	18.880	18.880	18.560	18.560	16.646	7,798
2024-10-07	18.800	18.880	18.740	18.760	16.825	11,133
2024-10-04	18.800	18.900	18.700	18.760	16.825	9,984
2024-10-03	19.020	19.100	18.800	18.800	16.861	11,284
2024-10-02	19.100	19.120	18.940	19.020	17.059	15,579
2024-10-01	19.040	19.340	19.040	19.100	17.130	14,805
2024-09-30	18.900	19.060	18.900	19.040	17.077	12,864
2024-09-27	18.800	18.940	18.800	18.860	16.915	7,478
2024-09-26	18.600	18.820	18.600	18.760	16.825	13,675
2024-09-25	18.500	18.580	18.400	18.580	16.664	37,663
2024-09-24	18.360	18.540	18.260	18.500	16.592	6,995
2024-09-23	18.240	18.400	18.220	18.300	16.413	16,049
2024-09-20	18.500	18.600	18.120	18.240	16.359	10,943
2024-09-19	18.160	18.560	18.160	18.500	16.592	19,808
2024-09-18	18.320	18.320	18.120	18.180	16.305	3,829
2024-09-17	18.220	18.360	18.220	18.320	16.431	7,351
2024-09-16	17.840	18.180	17.840	18.180	16.305	7,916
2024-09-13	18.380	18.380	17.740	17.800	15.964	16,934
2024-09-12	18.440	18.520	18.180	18.180	16.305	19,476
2024-09-11	18.480	18.480	18.360	18.400	16.503	7,054
2024-09-10	18.600	18.680	18.380	18.460	16.556	6,886
2024-09-09	18.360	18.620	18.360	18.540	16.628	9,678
2024-09-06	18.320	18.440	18.180	18.340	16.449	10,498
2024-09-05	18.340	18.480	18.300	18.300	16.413	18,732
2024-09-04	18.540	18.540	18.280	18.360	16.467	4,759
2024-09-03	18.400	18.700	18.400	18.580	16.664	29,509
2024-09-02	18.320	18.420	18.320	18.380	16.485	9,513
2024-08-30	18.400	18.400	18.200	18.300	16.413	14,935
2024-08-29	18.260	18.380	18.260	18.360	16.467	5,137
2024-08-28	18.380	18.440	18.220	18.260	16.377	7,787
2024-08-27	18.300	18.420	18.300	18.360	16.467	7,731
2024-08-26	18.500	18.520	18.260	18.320	16.431	31,181
2024-08-23	18.400	18.520	18.380	18.520	16.610	15,748
2024-08-22	18.340	18.400	18.260	18.380	16.485	7,378

← NewerPage 9 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.