Kesko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	22.450	22.950	22.350	22.900	22.900	31,958
2026-10-15	22.850	22.950	22.200	22.200	22.200	74,012
2026-10-14	22.750	22.900	22.650	22.850	22.850	22,129
2026-10-13	22.500	22.950	22.500	22.750	22.520	23,221
2026-10-12	22.600	22.650	22.400	22.400	22.174	18,123
2026-10-09	22.300	22.700	22.300	22.550	22.322	20,364
2026-10-08	22.350	22.550	22.100	22.300	22.075	33,801
2026-10-07	22.000	22.500	21.900	22.500	22.273	29,797
2026-10-06	21.800	22.100	21.800	21.950	21.728	12,535
2026-10-05	22.050	22.150	21.800	21.850	21.629	16,031
2026-10-02	21.850	22.150	21.850	22.000	21.778	15,495
2026-10-01	22.250	22.250	21.700	21.700	21.481	25,705
2026-09-30	22.200	22.450	22.150	22.150	21.926	17,747
2026-09-29	22.400	22.400	22.050	22.050	21.827	12,445
2026-09-28	22.350	22.650	22.350	22.400	22.174	29,296
2026-09-25	22.250	22.450	22.200	22.300	22.075	22,291
2026-09-24	22.000	22.400	21.950	22.200	21.976	40,292
2026-09-23	22.100	22.150	21.900	21.900	21.679	12,616
2026-09-22	21.850	22.150	21.850	22.000	21.778	22,228
2026-09-21	21.800	21.900	21.650	21.850	21.629	16,820
2026-09-18	21.950	21.950	21.750	21.750	21.530	13,233
2026-09-17	21.800	22.000	21.750	21.950	21.728	13,784
2026-09-16	21.350	21.900	21.350	21.800	21.580	16,924
2026-09-15	21.350	21.400	21.100	21.350	21.134	18,578
2026-09-14	21.550	21.800	21.350	21.350	21.134	18,466
2026-09-11	21.600	21.800	21.600	21.600	21.382	13,605
2026-09-10	22.000	22.100	21.500	21.500	21.283	19,264
2026-09-09	21.900	22.100	21.900	21.950	21.728	23,415
2026-09-08	21.750	22.100	21.750	21.900	21.679	10,338
2026-09-07	22.050	22.150	21.750	21.750	21.530	13,839
2026-09-04	22.000	22.150	21.900	22.050	21.827	10,070
2026-09-03	21.850	22.000	21.850	21.900	21.679	11,585
2026-09-02	21.800	22.000	21.750	21.800	21.580	20,529
2026-09-01	21.900	22.000	21.750	21.850	21.629	42,485
2026-08-31	21.950	22.000	21.800	21.850	21.629	37,836
2026-08-28	21.600	22.150	21.600	22.050	21.827	23,183
2026-08-27	21.750	21.750	21.550	21.550	21.332	11,821
2026-08-26	21.550	21.800	21.500	21.750	21.530	19,649
2026-08-25	21.500	21.650	21.450	21.500	21.283	12,888
2026-08-24	21.450	21.700	21.450	21.450	21.233	26,162
2026-08-21	21.350	21.450	21.300	21.400	21.184	7,112
2026-08-20	21.400	21.450	21.150	21.250	21.035	15,023
2026-08-19	21.300	21.500	21.250	21.400	21.184	24,056
2026-08-18	21.200	21.350	21.200	21.300	21.085	14,820
2026-08-17	21.400	21.450	21.200	21.200	20.986	9,292
2026-08-14	21.300	21.500	21.300	21.350	21.134	13,513
2026-08-13	21.100	21.350	21.050	21.250	21.035	11,243
2026-08-12	21.100	21.150	20.950	21.100	20.887	9,923
2026-08-11	21.100	21.250	20.950	21.100	20.887	16,034
2026-08-10	21.150	21.200	21.000	21.150	20.936	12,188
2026-08-07	21.200	21.300	21.050	21.150	20.936	8,088
2026-08-06	21.050	21.300	21.050	21.200	20.986	16,542
2026-08-05	20.950	21.300	20.950	21.050	20.837	13,290
2026-08-04	21.250	21.300	20.950	20.950	20.738	30,346
2026-08-03	21.200	21.400	21.000	21.200	20.986	15,108
2026-07-31	21.200	21.400	20.950	21.150	20.936	27,412
2026-07-30	21.400	21.700	21.200	21.200	20.986	19,688
2026-07-29	21.500	21.550	21.250	21.400	21.184	17,662
2026-07-28	20.900	21.550	20.900	21.550	21.332	31,344
2026-07-27	20.800	20.900	20.700	20.900	20.689	22,791

Page 1 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.