Kesko Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 18.000 | 18.030 | 17.875 | 17.960 | 16.117 | 308,966 |
| 2024-08-20 | 18.070 | 18.125 | 17.935 | 18.000 | 16.153 | 415,905 |
| 2024-08-19 | 18.000 | 18.200 | 17.990 | 18.040 | 16.189 | 328,423 |
| 2024-08-16 | 18.045 | 18.075 | 17.935 | 18.000 | 16.153 | 489,004 |
| 2024-08-15 | 17.795 | 18.065 | 17.740 | 18.045 | 16.193 | 662,476 |
| 2024-08-14 | 17.355 | 18.050 | 17.315 | 17.775 | 15.951 | 631,965 |
| 2024-08-13 | 17.195 | 17.295 | 17.130 | 17.295 | 15.520 | 347,644 |
| 2024-08-12 | 17.250 | 17.320 | 17.105 | 17.185 | 15.421 | 292,564 |
| 2024-08-09 | 17.170 | 17.305 | 17.120 | 17.220 | 15.453 | 346,703 |
| 2024-08-08 | 17.315 | 17.400 | 17.135 | 17.150 | 15.390 | 587,334 |
| 2024-08-07 | 16.510 | 17.395 | 16.505 | 17.315 | 15.538 | 1,097,799 |
| 2024-08-06 | 16.285 | 16.435 | 16.125 | 16.265 | 14.596 | 546,891 |
| 2024-08-05 | 16.215 | 16.310 | 16.035 | 16.180 | 14.519 | 771,721 |
| 2024-08-02 | 16.650 | 16.665 | 16.445 | 16.540 | 14.842 | 534,984 |
| 2024-08-01 | 16.700 | 16.880 | 16.655 | 16.715 | 15.000 | 356,825 |
| 2024-07-31 | 16.900 | 16.900 | 16.660 | 16.700 | 14.986 | 538,345 |
| 2024-07-30 | 16.830 | 16.860 | 16.635 | 16.820 | 15.094 | 335,304 |
| 2024-07-29 | 16.595 | 16.895 | 16.555 | 16.830 | 15.103 | 519,782 |
| 2024-07-26 | 16.370 | 16.680 | 16.345 | 16.595 | 14.892 | 387,479 |
| 2024-07-25 | 16.350 | 16.420 | 16.210 | 16.370 | 14.690 | 690,416 |
| 2024-07-24 | 16.700 | 16.750 | 16.260 | 16.375 | 14.694 | 702,313 |
| 2024-07-23 | 16.485 | 16.960 | 16.200 | 16.700 | 14.986 | 774,140 |
| 2024-07-22 | 16.615 | 16.795 | 16.600 | 16.725 | 15.008 | 436,305 |
| 2024-07-19 | 16.675 | 16.700 | 16.535 | 16.535 | 14.838 | 313,326 |
| 2024-07-18 | 16.470 | 16.750 | 16.425 | 16.715 | 15.000 | 580,186 |
| 2024-07-17 | 16.330 | 16.445 | 16.055 | 16.405 | 14.721 | 567,596 |
| 2024-07-16 | 16.385 | 16.405 | 16.225 | 16.345 | 14.667 | 446,368 |
| 2024-07-15 | 16.375 | 16.580 | 16.235 | 16.450 | 14.762 | 548,900 |
| 2024-07-12 | 16.800 | 16.935 | 16.530 | 16.650 | 14.717 | 1,264,260 |
| 2024-07-11 | 16.985 | 17.180 | 16.985 | 17.180 | 15.185 | 509,158 |
| 2024-07-10 | 16.650 | 16.950 | 16.650 | 16.945 | 14.978 | 344,073 |
| 2024-07-09 | 16.660 | 16.695 | 16.580 | 16.650 | 14.717 | 333,343 |
| 2024-07-08 | 16.725 | 16.880 | 16.640 | 16.660 | 14.726 | 360,839 |
| 2024-07-05 | 16.700 | 16.925 | 16.690 | 16.725 | 14.783 | 371,547 |
| 2024-07-04 | 16.565 | 16.750 | 16.470 | 16.675 | 14.739 | 337,200 |
| 2024-07-03 | 16.600 | 16.640 | 16.435 | 16.510 | 14.593 | 607,859 |
| 2024-07-02 | 16.605 | 16.635 | 16.405 | 16.555 | 14.633 | 454,834 |
| 2024-07-01 | 16.440 | 16.715 | 16.440 | 16.605 | 14.677 | 462,541 |
| 2024-06-28 | 16.500 | 16.540 | 16.310 | 16.390 | 14.487 | 727,264 |
| 2024-06-27 | 16.565 | 16.565 | 16.365 | 16.465 | 14.553 | 483,621 |
| 2024-06-26 | 16.770 | 16.840 | 16.515 | 16.565 | 14.642 | 529,336 |
| 2024-06-25 | 16.850 | 16.870 | 16.620 | 16.750 | 14.805 | 542,592 |
| 2024-06-24 | 16.530 | 16.895 | 16.525 | 16.895 | 14.933 | 875,243 |
| 2024-06-20 | 16.650 | 16.840 | 16.640 | 16.715 | 14.774 | 2,001,627 |
| 2024-06-19 | 16.875 | 16.895 | 16.560 | 16.630 | 14.699 | 526,979 |
| 2024-06-18 | 16.570 | 16.875 | 16.400 | 16.875 | 14.916 | 605,667 |
| 2024-06-17 | 16.475 | 16.615 | 16.425 | 16.550 | 14.628 | 446,293 |
| 2024-06-14 | 16.270 | 16.590 | 16.230 | 16.445 | 14.536 | 772,382 |
| 2024-06-13 | 16.340 | 16.340 | 16.125 | 16.310 | 14.416 | 781,416 |
| 2024-06-12 | 16.235 | 16.440 | 16.150 | 16.340 | 14.443 | 441,617 |
| 2024-06-11 | 16.400 | 16.470 | 16.210 | 16.235 | 14.350 | 425,996 |
| 2024-06-10 | 16.230 | 16.410 | 16.120 | 16.400 | 14.496 | 664,054 |
| 2024-06-07 | 16.305 | 16.320 | 16.105 | 16.230 | 14.346 | 678,972 |
| 2024-06-06 | 16.185 | 16.340 | 16.080 | 16.305 | 14.412 | 491,273 |
| 2024-06-05 | 16.605 | 16.605 | 16.105 | 16.135 | 14.262 | 829,886 |
| 2024-06-04 | 16.775 | 16.840 | 16.495 | 16.530 | 14.611 | 609,363 |
| 2024-06-03 | 16.850 | 17.050 | 16.775 | 16.775 | 14.827 | 538,608 |
| 2024-05-31 | 16.705 | 16.845 | 16.620 | 16.720 | 14.779 | 1,867,289 |
| 2024-05-30 | 16.600 | 16.755 | 16.520 | 16.705 | 14.765 | 425,667 |
| 2024-05-29 | 16.950 | 16.980 | 16.645 | 16.645 | 14.712 | 711,778 |
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.